Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 89.15 | 89.57 | 88.52 | 89.07 | 5,724 | -0.27(-0.30%) |
Dec 28, 2023 | 89.34 | 89.34 | 89.34 | 89.34 | 376 | +0.07(+0.08%) |
Dec 27, 2023 | 89.25 | 89.45 | 88.93 | 89.26 | 3,840 | +0.18(+0.21%) |
Dec 26, 2023 | 89.07 | 89.08 | 89.07 | 89.08 | 410 | +0.75(+0.85%) |
Dec 22, 2023 | 88.50 | 88.50 | 88.33 | 88.33 | 475 | +0.24(+0.27%) |
Dec 21, 2023 | 87.81 | 88.09 | 87.65 | 88.09 | 787 | +1.09(+1.25%) |
Dec 20, 2023 | 87.00 | 87.00 | 87.00 | 87.00 | 210 | -1.13(-1.28%) |
Dec 19, 2023 | 88.13 | 88.13 | 88.13 | 88.13 | 36 | +0.32(+0.37%) |
Dec 18, 2023 | 87.55 | 87.81 | 87.55 | 87.81 | 378 | +0.07(+0.08%) |
Dec 15, 2023 | 87.70 | 87.74 | 87.70 | 87.74 | 301 | +0.03(+0.04%) |
Dec 14, 2023 | 87.76 | 87.76 | 87.68 | 87.71 | 436 | +0.70(+0.80%) |
Dec 13, 2023 | 85.88 | 87.01 | 85.88 | 87.01 | 529 | +1.08(+1.26%) |
Dec 12, 2023 | 85.50 | 86.02 | 85.50 | 85.94 | 593 | +0.48(+0.56%) |
Dec 11, 2023 | 85.27 | 85.51 | 85.24 | 85.46 | 1,808 | +1.23(+1.46%) |
Dec 08, 2023 | 84.23 | 84.23 | 84.23 | 84.23 | 103 | +0.21(+0.25%) |
Dec 07, 2023 | 84.02 | 84.02 | 84.02 | 84.02 | 144 | +0.91(+1.10%) |
Dec 06, 2023 | 82.77 | 83.79 | 82.77 | 83.11 | 1,493 | -0.42(-0.51%) |
Dec 05, 2023 | 83.46 | 84.54 | 82.64 | 83.53 | 13,769 | -0.20(-0.24%) |
Dec 04, 2023 | 83.38 | 84.40 | 83.33 | 83.73 | 4,883 | -0.75(-0.89%) |
Dec 01, 2023 | 83.48 | 84.49 | 83.48 | 84.49 | 285 | +2.74(+3.36%) |
Nov 30, 2023 | 83.23 | 84.31 | 81.74 | 81.74 | 5,864 | -2.13(-2.54%) |
Nov 29, 2023 | 83.73 | 84.09 | 83.61 | 83.87 | 13,131 | +0.88(+1.07%) |
Nov 28, 2023 | 82.15 | 83.47 | 82.15 | 82.99 | 869 | +0.01(+0.01%) |
Nov 27, 2023 | 83.04 | 83.04 | 82.98 | 82.98 | 216 | +0.14(+0.17%) |
Nov 24, 2023 | 82.86 | 82.86 | 82.85 | 82.85 | 218 | -0.20(-0.24%) |
Nov 22, 2023 | 83.22 | 83.52 | 83.05 | 83.05 | 311 | +0.14(+0.17%) |
Nov 21, 2023 | 83.39 | 83.39 | 82.91 | 82.91 | 698 | -0.53(-0.64%) |
Nov 20, 2023 | 83.33 | 83.44 | 83.33 | 83.44 | 10,243 | +0.89(+1.08%) |
Nov 17, 2023 | 82.43 | 82.69 | 82.43 | 82.55 | 911 | +0.43(+0.52%) |
Nov 16, 2023 | 82.13 | 82.13 | 82.13 | 82.13 | 2 | -0.18(-0.22%) |
Nov 15, 2023 | 82.31 | 82.31 | 82.31 | 82.31 | 148 | +0.28(+0.35%) |
Nov 14, 2023 | 81.75 | 82.02 | 81.64 | 82.02 | 424 | +1.84(+2.29%) |
Nov 13, 2023 | 80.14 | 80.27 | 80.14 | 80.18 | 2,061 | -0.32(-0.40%) |
Nov 10, 2023 | 79.88 | 80.51 | 79.88 | 80.51 | 582 | +1.65(+2.09%) |
Nov 09, 2023 | 78.85 | 78.85 | 78.85 | 78.85 | 33 | -0.36(-0.46%) |
Nov 08, 2023 | 79.22 | 79.22 | 79.22 | 79.22 | 31 | -0.19(-0.24%) |
Nov 07, 2023 | 79.31 | 79.40 | 79.31 | 79.40 | 315 | +0.57(+0.72%) |
Nov 06, 2023 | 78.84 | 78.84 | 78.84 | 78.84 | 85 | -0.16(-0.21%) |
Nov 03, 2023 | 78.33 | 79.09 | 78.33 | 79.00 | 636 | +1.18(+1.51%) |
Nov 02, 2023 | 77.83 | 77.83 | 77.83 | 77.83 | 72 | +1.49(+1.95%) |
Nov 01, 2023 | 75.95 | 76.34 | 75.95 | 76.34 | 246 | +0.89(+1.18%) |
Oct 31, 2023 | 74.06 | 75.45 | 74.06 | 75.45 | 1,326 | +0.98(+1.32%) |
Oct 30, 2023 | 74.55 | 74.90 | 74.05 | 74.46 | 1,115 | +0.58(+0.79%) |
Oct 27, 2023 | 73.88 | 73.88 | 73.88 | 73.88 | 100 | +0.02(+0.03%) |
Oct 26, 2023 | 73.85 | 73.85 | 73.85 | 73.85 | 1 | -0.71(-0.95%) |
Oct 25, 2023 | 74.56 | 74.56 | 74.56 | 74.56 | 14 | -1.66(-2.18%) |
Oct 24, 2023 | 75.84 | 76.23 | 75.84 | 76.23 | 465 | +1.07(+1.42%) |
Oct 23, 2023 | 75.61 | 75.61 | 75.16 | 75.16 | 137 | -0.25(-0.33%) |
Oct 20, 2023 | 76.26 | 76.26 | 75.40 | 75.40 | 393 | -1.02(-1.34%) |
Oct 19, 2023 | 76.43 | 76.43 | 76.43 | 76.43 | 49 | -0.41(-0.53%) |
Oct 18, 2023 | 76.83 | 76.83 | 76.83 | 76.83 | 74 | -0.79(-1.02%) |
Oct 17, 2023 | 77.62 | 77.62 | 77.62 | 77.62 | 33 | -0.26(-0.34%) |
Oct 16, 2023 | 77.39 | 77.89 | 77.39 | 77.89 | 890 | +0.86(+1.12%) |
Oct 13, 2023 | 77.03 | 77.03 | 77.03 | 77.03 | 100 | -0.73(-0.93%) |
Oct 12, 2023 | 77.75 | 77.75 | 77.75 | 77.75 | 79 | -0.17(-0.22%) |
Oct 11, 2023 | 77.58 | 77.92 | 77.58 | 77.92 | 315 | +0.53(+0.69%) |
Oct 10, 2023 | 77.39 | 77.39 | 77.39 | 77.39 | 129 | +0.52(+0.67%) |
Oct 09, 2023 | 76.37 | 76.88 | 76.34 | 76.88 | 1,722 | +0.52(+0.68%) |
Oct 06, 2023 | 74.71 | 76.35 | 74.71 | 76.35 | 532 | +0.99(+1.32%) |
Oct 05, 2023 | 74.84 | 75.36 | 74.74 | 75.36 | 383 | +0.31(+0.42%) |
Oct 04, 2023 | 74.02 | 75.05 | 74.02 | 75.05 | 2,362 | +0.43(+0.58%) |
Oct 03, 2023 | 74.77 | 74.77 | 74.54 | 74.62 | 550 | -1.01(-1.34%) |