Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.26 | 90.84 | 89.24 | 89.69 | 2,501,965 | -0.66(-0.73%) |
Dec 28, 2023 | 90.99 | 91.28 | 90.28 | 90.35 | 2,388,158 | -0.28(-0.31%) |
Dec 27, 2023 | 91.09 | 91.30 | 90.14 | 90.63 | 3,429,776 | -0.19(-0.21%) |
Dec 26, 2023 | 90.04 | 91.29 | 90.03 | 90.82 | 2,430,901 | +1.11(+1.24%) |
Dec 22, 2023 | 90.09 | 90.92 | 89.18 | 89.70 | 2,401,606 | +0.31(+0.34%) |
Dec 21, 2023 | 89.47 | 89.87 | 88.41 | 89.40 | 5,029,038 | +1.32(+1.50%) |
Dec 20, 2023 | 90.04 | 90.67 | 87.99 | 88.07 | 5,797,538 | -2.82(-3.11%) |
Dec 19, 2023 | 91.15 | 91.56 | 90.60 | 90.90 | 3,962,824 | +0.08(+0.09%) |
Dec 18, 2023 | 92.10 | 92.13 | 90.31 | 90.82 | 4,333,984 | -0.89(-0.97%) |
Dec 15, 2023 | 92.92 | 93.63 | 91.56 | 91.70 | 10,985,134 | -0.76(-0.82%) |
Dec 14, 2023 | 90.41 | 92.68 | 90.17 | 92.46 | 7,957,127 | +3.08(+3.45%) |
Dec 13, 2023 | 88.88 | 90.37 | 87.50 | 89.38 | 4,871,420 | +0.63(+0.71%) |
Dec 12, 2023 | 87.97 | 89.20 | 87.54 | 88.75 | 3,962,943 | +0.32(+0.36%) |
Dec 11, 2023 | 86.71 | 88.99 | 86.45 | 88.43 | 5,796,923 | +2.81(+3.29%) |
Dec 08, 2023 | 85.00 | 86.28 | 84.94 | 85.62 | 3,859,503 | +0.27(+0.31%) |
Dec 07, 2023 | 83.85 | 85.86 | 83.32 | 85.35 | 5,850,099 | +2.18(+2.62%) |
Dec 06, 2023 | 84.30 | 84.72 | 82.88 | 83.17 | 4,158,607 | +0.07(+0.08%) |
Dec 05, 2023 | 83.44 | 83.50 | 82.44 | 83.10 | 3,236,195 | -0.94(-1.11%) |
Dec 04, 2023 | 83.67 | 84.09 | 82.54 | 84.03 | 4,706,117 | -0.17(-0.20%) |
Dec 01, 2023 | 82.66 | 84.34 | 82.39 | 84.20 | 3,904,664 | +1.21(+1.46%) |
Nov 30, 2023 | 83.03 | 83.39 | 82.03 | 82.99 | 7,480,733 | +0.46(+0.55%) |
Nov 29, 2023 | 82.85 | 84.23 | 82.36 | 82.53 | 3,649,296 | +1.15(+1.42%) |
Nov 28, 2023 | 81.23 | 81.86 | 80.71 | 81.38 | 3,307,371 | +0.06(+0.07%) |
Nov 27, 2023 | 81.95 | 82.17 | 81.07 | 81.32 | 3,512,617 | -1.49(-1.80%) |
Nov 24, 2023 | 82.03 | 82.86 | 81.72 | 82.81 | 1,617,326 | +0.80(+0.97%) |
Nov 22, 2023 | 82.99 | 83.72 | 81.91 | 82.02 | 3,127,195 | -0.05(-0.06%) |
Nov 21, 2023 | 83.41 | 83.55 | 81.64 | 82.07 | 3,920,710 | -1.75(-2.09%) |
Nov 20, 2023 | 82.35 | 84.23 | 82.33 | 83.82 | 4,073,267 | +1.17(+1.41%) |
Nov 17, 2023 | 81.60 | 82.81 | 81.17 | 82.65 | 4,939,958 | +1.36(+1.67%) |
Nov 16, 2023 | 81.48 | 81.79 | 80.31 | 81.29 | 5,428,709 | -0.34(-0.41%) |
Nov 15, 2023 | 81.15 | 83.27 | 80.72 | 81.63 | 6,672,600 | +1.21(+1.50%) |
Nov 14, 2023 | 78.51 | 80.99 | 78.39 | 80.42 | 7,071,101 | +4.61(+6.08%) |
Nov 13, 2023 | 75.84 | 76.10 | 74.89 | 75.81 | 3,620,064 | -0.93(-1.21%) |
Nov 10, 2023 | 73.39 | 76.95 | 73.14 | 76.74 | 6,252,837 | +3.82(+5.24%) |
Nov 09, 2023 | 74.97 | 75.35 | 72.80 | 72.92 | 5,738,111 | -1.64(-2.20%) |
Nov 08, 2023 | 75.24 | 75.37 | 74.30 | 74.57 | 4,439,907 | +0.05(+0.07%) |
Nov 07, 2023 | 74.49 | 75.27 | 73.83 | 74.52 | 5,186,523 | +0.19(+0.25%) |
Nov 06, 2023 | 75.52 | 75.61 | 73.30 | 74.33 | 5,051,711 | -1.30(-1.71%) |
Nov 03, 2023 | 74.32 | 76.19 | 73.42 | 75.62 | 10,088,576 | +2.80(+3.85%) |
Nov 02, 2023 | 71.59 | 73.21 | 71.16 | 72.82 | 9,794,015 | +2.53(+3.60%) |
Nov 01, 2023 | 69.77 | 70.39 | 68.03 | 70.29 | 8,202,874 | -0.25(-0.35%) |
Oct 31, 2023 | 69.76 | 70.71 | 69.47 | 70.54 | 6,810,974 | +0.62(+0.89%) |
Oct 30, 2023 | 70.13 | 70.59 | 68.48 | 69.91 | 6,841,806 | -1.58(-2.21%) |
Oct 27, 2023 | 72.93 | 72.93 | 71.18 | 71.50 | 4,242,335 | -0.49(-0.69%) |
Oct 26, 2023 | 71.76 | 73.31 | 71.31 | 71.99 | 4,620,466 | +1.37(+1.93%) |
Oct 25, 2023 | 73.36 | 73.44 | 70.16 | 70.63 | 8,623,075 | -4.60(-6.12%) |
Oct 24, 2023 | 74.30 | 75.60 | 73.80 | 75.23 | 4,852,702 | +1.62(+2.20%) |
Oct 23, 2023 | 74.13 | 74.94 | 73.02 | 73.61 | 3,625,740 | -0.96(-1.29%) |
Oct 20, 2023 | 76.02 | 76.29 | 74.39 | 74.57 | 3,681,544 | -1.42(-1.86%) |
Oct 19, 2023 | 77.30 | 77.85 | 75.67 | 75.98 | 4,124,981 | -1.19(-1.54%) |
Oct 18, 2023 | 76.59 | 77.83 | 75.79 | 77.17 | 4,723,509 | -0.91(-1.17%) |
Oct 17, 2023 | 76.58 | 79.11 | 76.24 | 78.08 | 3,706,910 | -0.04(-0.05%) |
Oct 16, 2023 | 76.97 | 78.41 | 76.79 | 78.12 | 4,838,213 | +1.47(+1.92%) |
Oct 13, 2023 | 80.01 | 80.30 | 76.42 | 76.64 | 4,811,934 | -3.02(-3.79%) |
Oct 12, 2023 | 80.50 | 80.81 | 78.95 | 79.66 | 4,234,500 | -0.71(-0.89%) |
Oct 11, 2023 | 80.17 | 80.76 | 79.11 | 80.37 | 3,155,422 | +0.45(+0.56%) |
Oct 10, 2023 | 79.05 | 80.75 | 78.70 | 79.93 | 4,370,435 | +1.34(+1.70%) |
Oct 09, 2023 | 77.84 | 78.71 | 77.31 | 78.59 | 2,914,832 | -0.11(-0.14%) |
Oct 06, 2023 | 76.10 | 79.18 | 75.49 | 78.70 | 5,418,689 | +2.17(+2.83%) |
Oct 05, 2023 | 76.93 | 77.36 | 75.49 | 76.53 | 3,373,996 | -0.42(-0.54%) |
Oct 04, 2023 | 75.98 | 77.25 | 75.66 | 76.95 | 3,556,813 | +1.01(+1.33%) |
Oct 03, 2023 | 76.45 | 77.76 | 75.36 | 75.94 | 3,779,427 | -1.60(-2.07%) |