Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 85.42 | 85.89 | 85.03 | 85.81 | 1,272,085 | +0.51(+0.60%) |
Dec 28, 2023 | 85.72 | 86.40 | 85.23 | 85.30 | 928,774 | -0.70(-0.82%) |
Dec 27, 2023 | 86.24 | 86.96 | 85.58 | 86.00 | 704,031 | -0.48(-0.56%) |
Dec 26, 2023 | 86.24 | 86.80 | 85.82 | 86.49 | 666,114 | +0.83(+0.97%) |
Dec 22, 2023 | 86.48 | 86.75 | 85.42 | 85.66 | 884,952 | -0.40(-0.46%) |
Dec 21, 2023 | 85.13 | 86.10 | 84.57 | 86.05 | 1,041,435 | +1.31(+1.55%) |
Dec 20, 2023 | 85.18 | 86.12 | 84.61 | 84.74 | 1,160,578 | -0.48(-0.57%) |
Dec 19, 2023 | 85.10 | 85.74 | 84.85 | 85.22 | 1,390,285 | +0.29(+0.34%) |
Dec 18, 2023 | 86.01 | 86.50 | 84.70 | 84.93 | 1,196,276 | +0.56(+0.67%) |
Dec 15, 2023 | 84.40 | 84.72 | 83.14 | 84.37 | 3,539,629 | -0.86(-1.01%) |
Dec 14, 2023 | 84.76 | 86.04 | 84.53 | 85.23 | 1,544,265 | +1.41(+1.69%) |
Dec 13, 2023 | 83.55 | 84.15 | 82.30 | 83.82 | 1,531,781 | +0.41(+0.49%) |
Dec 12, 2023 | 83.81 | 83.83 | 82.25 | 83.41 | 1,584,069 | -1.21(-1.42%) |
Dec 11, 2023 | 85.49 | 85.90 | 84.40 | 84.62 | 1,256,628 | -0.89(-1.04%) |
Dec 08, 2023 | 84.15 | 85.68 | 84.06 | 85.51 | 1,219,581 | +1.82(+2.17%) |
Dec 07, 2023 | 84.81 | 84.93 | 82.93 | 83.69 | 1,627,653 | -0.90(-1.06%) |
Dec 06, 2023 | 86.22 | 86.95 | 84.48 | 84.59 | 1,939,138 | -2.09(-2.42%) |
Dec 05, 2023 | 87.95 | 88.12 | 86.33 | 86.68 | 1,453,694 | -1.54(-1.75%) |
Dec 04, 2023 | 88.39 | 89.56 | 88.01 | 88.22 | 2,195,111 | -0.84(-0.94%) |
Dec 01, 2023 | 89.06 | 90.32 | 88.91 | 89.06 | 1,304,100 | -0.29(-0.32%) |
Nov 30, 2023 | 87.44 | 89.63 | 87.31 | 89.35 | 5,166,576 | +2.41(+2.77%) |
Nov 29, 2023 | 86.97 | 87.45 | 86.50 | 86.94 | 1,368,651 | +0.50(+0.58%) |
Nov 28, 2023 | 87.23 | 87.74 | 86.44 | 86.44 | 1,150,183 | -0.46(-0.53%) |
Nov 27, 2023 | 86.56 | 87.29 | 86.13 | 86.90 | 1,221,376 | +0.13(+0.15%) |
Nov 24, 2023 | 86.49 | 87.36 | 85.74 | 86.77 | 624,680 | +0.61(+0.71%) |
Nov 22, 2023 | 85.03 | 86.22 | 84.24 | 86.16 | 1,459,779 | -0.34(-0.39%) |
Nov 21, 2023 | 85.61 | 86.59 | 84.74 | 86.50 | 1,275,901 | +0.67(+0.78%) |
Nov 20, 2023 | 85.56 | 86.20 | 85.09 | 85.82 | 1,482,611 | +0.85(+1.00%) |
Nov 17, 2023 | 83.77 | 85.50 | 83.55 | 84.97 | 1,417,914 | +2.14(+2.59%) |
Nov 16, 2023 | 84.40 | 85.13 | 82.30 | 82.83 | 1,839,580 | -2.39(-2.81%) |
Nov 15, 2023 | 85.32 | 86.78 | 85.21 | 85.22 | 3,355,127 | -0.16(-0.19%) |
Nov 14, 2023 | 84.72 | 85.71 | 84.53 | 85.38 | 1,306,726 | +1.50(+1.79%) |
Nov 13, 2023 | 83.57 | 84.40 | 83.40 | 83.88 | 1,203,396 | +0.35(+0.41%) |
Nov 10, 2023 | 83.96 | 83.96 | 82.70 | 83.53 | 1,522,364 | +0.86(+1.04%) |
Nov 09, 2023 | 82.95 | 83.46 | 82.19 | 82.67 | 1,936,771 | +0.31(+0.37%) |
Nov 08, 2023 | 83.74 | 84.14 | 82.32 | 82.37 | 2,175,266 | -2.11(-2.50%) |
Nov 07, 2023 | 85.15 | 85.86 | 83.71 | 84.48 | 2,305,453 | -2.00(-2.31%) |
Nov 06, 2023 | 87.28 | 88.20 | 86.09 | 86.48 | 2,223,596 | -0.57(-0.66%) |
Nov 03, 2023 | 89.01 | 89.54 | 86.53 | 87.05 | 3,521,699 | -2.10(-2.36%) |
Nov 02, 2023 | 82.39 | 89.40 | 81.96 | 89.15 | 4,241,566 | +6.03(+7.25%) |
Nov 01, 2023 | 83.53 | 83.91 | 82.42 | 83.13 | 2,382,530 | +0.53(+0.65%) |
Oct 31, 2023 | 82.80 | 83.20 | 81.89 | 82.59 | 1,568,427 | +0.01(+0.01%) |
Oct 30, 2023 | 83.40 | 84.25 | 81.54 | 82.58 | 1,641,568 | -0.29(-0.35%) |
Oct 27, 2023 | 84.05 | 84.24 | 82.30 | 82.87 | 1,068,094 | -1.30(-1.54%) |
Oct 26, 2023 | 83.04 | 84.78 | 82.45 | 84.17 | 1,351,714 | +0.35(+0.42%) |
Oct 25, 2023 | 83.95 | 84.39 | 83.46 | 83.81 | 1,012,306 | -0.14(-0.16%) |
Oct 24, 2023 | 85.35 | 85.37 | 83.46 | 83.95 | 2,150,741 | -0.89(-1.05%) |
Oct 23, 2023 | 84.45 | 85.23 | 83.87 | 84.84 | 1,687,250 | -0.28(-0.33%) |
Oct 20, 2023 | 85.87 | 86.25 | 84.87 | 85.13 | 1,513,411 | -1.00(-1.16%) |
Oct 19, 2023 | 85.95 | 87.13 | 85.08 | 86.13 | 955,639 | +0.20(+0.23%) |
Oct 18, 2023 | 86.60 | 86.75 | 85.79 | 85.93 | 1,062,345 | -0.33(-0.39%) |
Oct 17, 2023 | 86.33 | 87.18 | 85.85 | 86.27 | 1,237,375 | -0.08(-0.09%) |
Oct 16, 2023 | 86.30 | 86.61 | 85.02 | 86.35 | 1,209,939 | +0.70(+0.81%) |
Oct 13, 2023 | 85.34 | 86.20 | 84.64 | 85.65 | 1,291,576 | +1.67(+1.99%) |
Oct 12, 2023 | 84.70 | 84.73 | 83.21 | 83.98 | 1,535,486 | +0.02(+0.02%) |
Oct 11, 2023 | 81.28 | 84.05 | 81.28 | 83.96 | 1,867,811 | +2.26(+2.76%) |
Oct 10, 2023 | 81.55 | 82.18 | 81.09 | 81.70 | 1,537,652 | +0.06(+0.07%) |
Oct 09, 2023 | 81.72 | 82.05 | 80.65 | 81.64 | 1,706,388 | +1.82(+2.28%) |
Oct 06, 2023 | 78.87 | 80.61 | 78.35 | 79.83 | 1,959,956 | +1.12(+1.42%) |
Oct 05, 2023 | 76.57 | 78.85 | 76.57 | 78.71 | 2,462,639 | +0.90(+1.16%) |
Oct 04, 2023 | 79.58 | 79.61 | 77.09 | 77.80 | 2,958,185 | -2.79(-3.46%) |
Oct 03, 2023 | 81.61 | 81.88 | 79.52 | 80.59 | 2,670,252 | -1.34(-1.63%) |