Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 95.39 | 95.96 | 93.98 | 94.24 | 210,820 | -1.42(-1.48%) |
Dec 28, 2023 | 96.35 | 96.84 | 94.95 | 95.66 | 240,573 | -1.24(-1.28%) |
Dec 27, 2023 | 96.76 | 97.22 | 95.83 | 96.90 | 269,116 | +0.51(+0.53%) |
Dec 26, 2023 | 96.28 | 97.44 | 95.70 | 96.39 | 302,002 | +0.24(+0.25%) |
Dec 22, 2023 | 94.30 | 96.33 | 93.41 | 96.15 | 754,921 | +2.16(+2.30%) |
Dec 21, 2023 | 92.10 | 93.99 | 91.89 | 93.99 | 251,051 | +2.45(+2.68%) |
Dec 20, 2023 | 92.75 | 94.14 | 91.00 | 91.54 | 346,024 | -1.11(-1.20%) |
Dec 19, 2023 | 91.67 | 93.11 | 91.14 | 92.65 | 241,181 | +1.45(+1.59%) |
Dec 18, 2023 | 91.55 | 92.36 | 90.56 | 91.20 | 209,389 | -0.13(-0.14%) |
Dec 15, 2023 | 91.12 | 91.96 | 90.25 | 91.33 | 697,425 | +1.47(+1.64%) |
Dec 14, 2023 | 92.00 | 92.89 | 88.58 | 89.86 | 560,687 | -0.23(-0.26%) |
Dec 13, 2023 | 90.53 | 90.53 | 87.82 | 90.09 | 522,596 | -0.50(-0.55%) |
Dec 12, 2023 | 91.69 | 91.79 | 90.28 | 90.59 | 240,248 | -1.06(-1.16%) |
Dec 11, 2023 | 91.02 | 91.84 | 90.37 | 91.65 | 238,635 | +0.41(+0.45%) |
Dec 08, 2023 | 90.24 | 91.27 | 88.99 | 91.24 | 205,938 | +0.67(+0.74%) |
Dec 07, 2023 | 89.50 | 90.78 | 88.87 | 90.57 | 256,481 | +1.24(+1.39%) |
Dec 06, 2023 | 90.37 | 91.26 | 89.33 | 89.33 | 202,958 | -0.13(-0.15%) |
Dec 05, 2023 | 91.04 | 91.78 | 89.42 | 89.46 | 350,844 | -2.33(-2.54%) |
Dec 04, 2023 | 89.19 | 91.81 | 89.19 | 91.79 | 355,515 | +2.09(+2.33%) |
Dec 01, 2023 | 87.12 | 89.72 | 86.99 | 89.70 | 253,433 | +2.26(+2.58%) |
Nov 30, 2023 | 87.71 | 88.24 | 86.80 | 87.44 | 251,694 | -0.21(-0.24%) |
Nov 29, 2023 | 89.08 | 89.68 | 87.55 | 87.65 | 250,467 | -1.02(-1.15%) |
Nov 28, 2023 | 88.46 | 89.44 | 87.83 | 88.67 | 196,087 | +0.05(+0.06%) |
Nov 27, 2023 | 89.17 | 89.61 | 88.59 | 88.62 | 306,588 | -1.06(-1.18%) |
Nov 24, 2023 | 88.07 | 90.23 | 88.07 | 89.68 | 108,868 | +1.25(+1.41%) |
Nov 22, 2023 | 88.65 | 89.53 | 88.10 | 88.43 | 228,314 | +0.44(+0.50%) |
Nov 21, 2023 | 88.23 | 88.81 | 87.58 | 87.99 | 211,726 | -0.57(-0.64%) |
Nov 20, 2023 | 87.78 | 89.08 | 87.76 | 88.56 | 315,230 | +0.87(+0.99%) |
Nov 17, 2023 | 87.40 | 88.16 | 86.77 | 87.69 | 313,380 | +1.07(+1.24%) |
Nov 16, 2023 | 86.68 | 87.03 | 85.95 | 86.62 | 298,469 | -0.46(-0.53%) |
Nov 15, 2023 | 87.71 | 89.72 | 86.94 | 87.08 | 350,018 | -0.33(-0.38%) |
Nov 14, 2023 | 85.28 | 88.28 | 85.28 | 87.41 | 484,873 | +4.29(+5.16%) |
Nov 13, 2023 | 81.37 | 83.26 | 80.29 | 83.12 | 285,957 | +1.31(+1.60%) |
Nov 10, 2023 | 83.04 | 83.04 | 80.90 | 81.81 | 253,549 | -0.71(-0.86%) |
Nov 09, 2023 | 83.96 | 84.44 | 82.02 | 82.52 | 314,726 | -0.99(-1.19%) |
Nov 08, 2023 | 83.04 | 83.87 | 81.78 | 83.51 | 370,721 | +0.70(+0.85%) |
Nov 07, 2023 | 84.61 | 85.02 | 82.67 | 82.81 | 300,992 | -2.14(-2.52%) |
Nov 06, 2023 | 85.28 | 86.06 | 83.73 | 84.95 | 472,844 | -1.06(-1.23%) |
Nov 03, 2023 | 82.21 | 86.75 | 82.21 | 86.01 | 782,725 | +4.92(+6.07%) |
Nov 02, 2023 | 77.35 | 82.62 | 77.35 | 81.09 | 870,540 | +6.75(+9.08%) |
Nov 01, 2023 | 74.00 | 74.45 | 73.33 | 74.34 | 518,548 | +0.28(+0.38%) |
Oct 31, 2023 | 74.27 | 75.09 | 73.16 | 74.06 | 413,470 | +0.06(+0.08%) |
Oct 30, 2023 | 72.55 | 74.45 | 71.65 | 74.00 | 715,585 | +1.82(+2.52%) |
Oct 27, 2023 | 73.93 | 74.92 | 72.00 | 72.18 | 518,598 | -1.13(-1.54%) |
Oct 26, 2023 | 74.71 | 74.93 | 73.06 | 73.31 | 590,461 | -1.19(-1.60%) |
Oct 25, 2023 | 75.73 | 75.81 | 73.99 | 74.50 | 715,934 | -1.64(-2.15%) |
Oct 24, 2023 | 77.40 | 78.38 | 76.11 | 76.14 | 623,273 | -0.77(-1.00%) |
Oct 23, 2023 | 79.18 | 80.24 | 76.73 | 76.91 | 427,619 | -1.77(-2.25%) |
Oct 20, 2023 | 78.91 | 79.57 | 78.34 | 78.68 | 407,859 | -0.33(-0.42%) |
Oct 19, 2023 | 77.90 | 79.67 | 77.05 | 79.01 | 536,161 | +1.20(+1.54%) |
Oct 18, 2023 | 80.20 | 80.20 | 77.77 | 77.81 | 243,912 | -3.10(-3.83%) |
Oct 17, 2023 | 79.96 | 82.15 | 79.81 | 80.91 | 347,192 | +0.53(+0.66%) |
Oct 16, 2023 | 81.84 | 82.34 | 80.24 | 80.38 | 313,039 | -0.65(-0.80%) |
Oct 13, 2023 | 80.65 | 81.18 | 79.85 | 81.03 | 294,962 | +0.03(+0.04%) |
Oct 12, 2023 | 83.49 | 83.77 | 80.73 | 81.00 | 244,628 | -1.93(-2.33%) |
Oct 11, 2023 | 83.38 | 83.84 | 82.06 | 82.93 | 235,342 | -0.41(-0.49%) |
Oct 10, 2023 | 82.66 | 84.33 | 81.73 | 83.34 | 259,534 | +1.23(+1.50%) |
Oct 09, 2023 | 80.51 | 82.13 | 80.08 | 82.11 | 297,782 | +1.10(+1.36%) |
Oct 06, 2023 | 79.11 | 82.04 | 78.52 | 81.01 | 519,318 | +1.22(+1.53%) |
Oct 05, 2023 | 80.76 | 81.39 | 79.16 | 79.79 | 316,674 | -1.18(-1.46%) |
Oct 04, 2023 | 81.12 | 81.67 | 80.33 | 80.97 | 471,669 | -0.07(-0.09%) |
Oct 03, 2023 | 80.84 | 81.85 | 79.28 | 81.04 | 496,656 | -0.50(-0.61%) |