Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 92.61 | 92.72 | 91.98 | 92.26 | 262,917 | -0.41(-0.44%) |
Dec 28, 2023 | 92.28 | 92.84 | 92.28 | 92.67 | 245,304 | +0.29(+0.31%) |
Dec 27, 2023 | 91.97 | 92.46 | 91.81 | 92.38 | 294,617 | +0.29(+0.31%) |
Dec 26, 2023 | 91.61 | 92.28 | 91.58 | 92.09 | 404,205 | +0.50(+0.55%) |
Dec 22, 2023 | 91.70 | 92.00 | 91.31 | 91.59 | 488,161 | +0.29(+0.32%) |
Dec 21, 2023 | 90.95 | 91.50 | 90.53 | 91.30 | 1,398,079 | +0.83(+0.92%) |
Dec 20, 2023 | 91.84 | 92.22 | 90.47 | 90.47 | 317,320 | -1.62(-1.76%) |
Dec 19, 2023 | 91.30 | 92.14 | 91.10 | 92.09 | 273,477 | +0.89(+0.98%) |
Dec 18, 2023 | 91.41 | 91.59 | 91.14 | 91.20 | 353,259 | +0.16(+0.17%) |
Dec 15, 2023 | 91.01 | 91.31 | 90.68 | 91.04 | 342,075 | -0.52(-0.56%) |
Dec 14, 2023 | 91.26 | 91.91 | 91.11 | 91.56 | 509,647 | +1.18(+1.31%) |
Dec 13, 2023 | 88.74 | 90.48 | 88.61 | 90.37 | 486,608 | +1.63(+1.84%) |
Dec 12, 2023 | 88.21 | 88.74 | 88.01 | 88.74 | 295,114 | +0.56(+0.63%) |
Dec 11, 2023 | 87.67 | 88.32 | 87.67 | 88.19 | 391,442 | +0.54(+0.61%) |
Dec 08, 2023 | 87.04 | 87.86 | 86.95 | 87.65 | 323,223 | +0.52(+0.59%) |
Dec 07, 2023 | 86.83 | 87.15 | 86.67 | 87.13 | 445,085 | +0.44(+0.50%) |
Dec 06, 2023 | 87.40 | 87.92 | 86.54 | 86.70 | 292,507 | -0.39(-0.45%) |
Dec 05, 2023 | 87.08 | 87.24 | 86.72 | 87.08 | 341,376 | -0.43(-0.49%) |
Dec 04, 2023 | 86.89 | 87.77 | 86.89 | 87.51 | 372,214 | +0.15(+0.17%) |
Dec 01, 2023 | 86.30 | 87.54 | 86.20 | 87.36 | 1,012,693 | +0.96(+1.12%) |
Nov 30, 2023 | 85.72 | 86.48 | 85.51 | 86.40 | 693,127 | +0.84(+0.98%) |
Nov 29, 2023 | 85.16 | 86.11 | 85.16 | 85.56 | 235,514 | +0.74(+0.87%) |
Nov 28, 2023 | 84.97 | 85.15 | 84.63 | 84.83 | 497,153 | -0.06(-0.07%) |
Nov 27, 2023 | 84.76 | 85.03 | 84.67 | 84.89 | 313,908 | -0.23(-0.27%) |
Nov 24, 2023 | 84.76 | 85.24 | 84.76 | 85.12 | 99,840 | +0.33(+0.39%) |
Nov 22, 2023 | 84.66 | 84.96 | 84.51 | 84.79 | 596,147 | +0.39(+0.46%) |
Nov 21, 2023 | 84.42 | 84.64 | 84.31 | 84.40 | 351,998 | -0.12(-0.14%) |
Nov 20, 2023 | 84.06 | 84.75 | 83.89 | 84.52 | 412,923 | +0.29(+0.34%) |
Nov 17, 2023 | 83.92 | 84.26 | 83.87 | 84.23 | 273,745 | +0.60(+0.71%) |
Nov 16, 2023 | 83.71 | 83.89 | 83.38 | 83.63 | 4,226,106 | +0.05(+0.06%) |
Nov 15, 2023 | 83.21 | 83.87 | 83.21 | 83.58 | 304,222 | +0.41(+0.49%) |
Nov 14, 2023 | 82.02 | 83.56 | 82.02 | 83.18 | 551,660 | +1.96(+2.41%) |
Nov 13, 2023 | 81.02 | 81.47 | 80.93 | 81.22 | 2,148,722 | -0.15(-0.18%) |
Nov 10, 2023 | 80.74 | 81.38 | 80.34 | 81.37 | 250,407 | +0.91(+1.14%) |
Nov 09, 2023 | 81.08 | 81.22 | 80.30 | 80.45 | 4,222,031 | -0.43(-0.53%) |
Nov 08, 2023 | 80.82 | 80.94 | 80.41 | 80.88 | 342,153 | +0.03(+0.04%) |
Nov 07, 2023 | 80.68 | 81.09 | 80.60 | 80.85 | 312,843 | -0.12(-0.15%) |
Nov 06, 2023 | 81.41 | 81.53 | 80.56 | 80.97 | 372,027 | -0.32(-0.39%) |
Nov 03, 2023 | 80.93 | 81.69 | 80.93 | 81.29 | 288,060 | +1.28(+1.60%) |
Nov 02, 2023 | 78.77 | 80.05 | 78.72 | 80.01 | 274,874 | +1.97(+2.52%) |
Nov 01, 2023 | 77.66 | 78.36 | 77.46 | 78.04 | 413,820 | +0.51(+0.65%) |
Oct 31, 2023 | 76.84 | 77.56 | 76.74 | 77.53 | 878,350 | +0.82(+1.06%) |
Oct 30, 2023 | 76.05 | 76.93 | 75.84 | 76.72 | 1,371,288 | +1.19(+1.58%) |
Oct 27, 2023 | 76.84 | 76.84 | 75.26 | 75.52 | 4,032,816 | -1.46(-1.90%) |
Oct 26, 2023 | 76.67 | 77.66 | 76.66 | 76.98 | 493,495 | +0.04(+0.05%) |
Oct 25, 2023 | 76.95 | 77.39 | 76.65 | 76.94 | 526,322 | -0.33(-0.42%) |
Oct 24, 2023 | 77.20 | 77.74 | 76.90 | 77.27 | 412,522 | +0.51(+0.66%) |
Oct 23, 2023 | 77.04 | 77.70 | 76.77 | 76.77 | 758,510 | -0.61(-0.78%) |
Oct 20, 2023 | 78.45 | 78.61 | 77.26 | 77.37 | 444,636 | -1.21(-1.54%) |
Oct 19, 2023 | 79.70 | 79.99 | 78.50 | 78.58 | 2,609,763 | -1.13(-1.42%) |
Oct 18, 2023 | 80.68 | 80.68 | 79.54 | 79.72 | 3,088,479 | -1.48(-1.82%) |
Oct 17, 2023 | 80.21 | 81.72 | 80.21 | 81.20 | 726,742 | +0.65(+0.80%) |
Oct 16, 2023 | 80.24 | 80.98 | 80.16 | 80.55 | 370,747 | +0.92(+1.16%) |
Oct 13, 2023 | 80.20 | 80.82 | 79.27 | 79.63 | 479,604 | -0.02(-0.02%) |
Oct 12, 2023 | 80.46 | 80.60 | 79.17 | 79.65 | 357,001 | -0.61(-0.76%) |
Oct 11, 2023 | 80.38 | 80.79 | 79.73 | 80.25 | 262,433 | +0.13(+0.16%) |
Oct 10, 2023 | 79.82 | 80.69 | 79.82 | 80.13 | 342,083 | +0.63(+0.79%) |
Oct 09, 2023 | 78.81 | 79.77 | 78.78 | 79.50 | 3,737,595 | +0.04(+0.05%) |
Oct 06, 2023 | 78.45 | 79.93 | 78.22 | 79.46 | 377,065 | +0.66(+0.83%) |
Oct 05, 2023 | 78.15 | 78.97 | 78.03 | 78.80 | 358,228 | +0.46(+0.58%) |
Oct 04, 2023 | 77.79 | 78.40 | 77.33 | 78.35 | 735,450 | +0.61(+0.78%) |
Oct 03, 2023 | 78.80 | 78.83 | 77.43 | 77.74 | 815,632 | -1.37(-1.73%) |