Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.13 | 90.50 | 87.33 | 88.22 | 1,396,298 | -1.79(-1.99%) |
Dec 28, 2023 | 90.50 | 91.24 | 88.04 | 90.01 | 1,488,300 | -1.38(-1.51%) |
Dec 27, 2023 | 91.80 | 92.24 | 90.79 | 91.39 | 770,071 | -0.17(-0.19%) |
Dec 26, 2023 | 93.73 | 94.08 | 90.77 | 91.56 | 1,292,802 | -1.02(-1.10%) |
Dec 22, 2023 | 91.50 | 93.87 | 90.20 | 92.58 | 1,216,608 | -0.61(-0.65%) |
Dec 21, 2023 | 92.15 | 93.73 | 91.99 | 93.19 | 1,409,443 | +3.30(+3.67%) |
Dec 20, 2023 | 90.85 | 92.24 | 89.63 | 89.89 | 1,573,834 | -1.07(-1.18%) |
Dec 19, 2023 | 87.21 | 91.31 | 86.91 | 90.96 | 1,501,043 | +4.29(+4.95%) |
Dec 18, 2023 | 84.19 | 86.80 | 83.50 | 86.67 | 1,323,821 | +2.50(+2.97%) |
Dec 15, 2023 | 83.87 | 85.15 | 82.60 | 84.17 | 2,907,860 | +0.35(+0.42%) |
Dec 14, 2023 | 84.73 | 86.09 | 82.77 | 83.82 | 1,198,985 | +0.07(+0.08%) |
Dec 13, 2023 | 83.56 | 84.45 | 82.80 | 83.75 | 1,728,269 | +0.23(+0.28%) |
Dec 12, 2023 | 81.60 | 84.59 | 81.28 | 83.52 | 1,329,242 | +1.89(+2.32%) |
Dec 11, 2023 | 79.46 | 82.14 | 79.20 | 81.63 | 1,403,604 | +2.98(+3.79%) |
Dec 08, 2023 | 77.60 | 78.76 | 77.31 | 78.65 | 784,086 | +0.71(+0.91%) |
Dec 07, 2023 | 76.96 | 78.16 | 76.82 | 77.94 | 1,025,341 | +0.81(+1.05%) |
Dec 06, 2023 | 78.51 | 79.18 | 77.04 | 77.13 | 1,201,175 | -0.60(-0.77%) |
Dec 05, 2023 | 77.17 | 77.79 | 75.69 | 77.73 | 1,232,666 | +0.51(+0.66%) |
Dec 04, 2023 | 77.75 | 78.83 | 76.02 | 77.22 | 1,174,422 | -0.66(-0.85%) |
Dec 01, 2023 | 75.81 | 78.29 | 75.17 | 77.88 | 1,324,481 | +1.99(+2.62%) |
Nov 30, 2023 | 76.01 | 76.77 | 75.20 | 75.89 | 1,449,191 | -0.24(-0.32%) |
Nov 29, 2023 | 78.00 | 78.41 | 75.83 | 76.13 | 1,294,781 | -1.60(-2.06%) |
Nov 28, 2023 | 76.12 | 77.87 | 74.68 | 77.73 | 1,394,253 | +1.33(+1.74%) |
Nov 27, 2023 | 73.60 | 76.41 | 72.98 | 76.40 | 2,026,505 | +3.09(+4.21%) |
Nov 24, 2023 | 73.45 | 74.00 | 72.13 | 73.31 | 715,610 | +0.50(+0.69%) |
Nov 22, 2023 | 73.43 | 75.32 | 71.14 | 72.81 | 2,030,704 | -1.22(-1.65%) |
Nov 21, 2023 | 70.22 | 74.77 | 65.60 | 74.03 | 5,862,159 | +1.74(+2.41%) |
Nov 20, 2023 | 73.27 | 74.75 | 72.14 | 72.29 | 3,033,506 | -1.28(-1.74%) |
Nov 17, 2023 | 70.58 | 74.47 | 70.18 | 73.57 | 2,649,126 | +4.59(+6.65%) |
Nov 16, 2023 | 69.00 | 70.32 | 67.84 | 68.98 | 1,789,188 | -0.82(-1.17%) |
Nov 15, 2023 | 69.95 | 71.85 | 69.77 | 69.80 | 1,716,278 | +1.12(+1.63%) |
Nov 14, 2023 | 68.20 | 69.86 | 67.98 | 68.68 | 1,635,826 | +2.29(+3.45%) |
Nov 13, 2023 | 66.89 | 67.10 | 66.05 | 66.39 | 995,411 | -0.58(-0.87%) |
Nov 10, 2023 | 67.01 | 67.27 | 65.34 | 66.97 | 960,989 | +0.22(+0.33%) |
Nov 09, 2023 | 68.46 | 68.46 | 65.89 | 66.75 | 1,324,054 | -1.17(-1.72%) |
Nov 08, 2023 | 67.81 | 68.42 | 66.55 | 67.92 | 1,297,103 | +0.11(+0.16%) |
Nov 07, 2023 | 66.49 | 67.97 | 65.67 | 67.81 | 1,638,423 | +1.54(+2.32%) |
Nov 06, 2023 | 65.16 | 66.61 | 64.87 | 66.27 | 1,339,556 | +0.77(+1.18%) |
Nov 03, 2023 | 63.81 | 66.17 | 63.73 | 65.50 | 1,529,813 | +2.19(+3.46%) |
Nov 02, 2023 | 62.46 | 63.46 | 62.23 | 63.31 | 1,154,524 | +1.18(+1.90%) |
Nov 01, 2023 | 60.75 | 62.14 | 60.21 | 62.13 | 1,274,273 | +1.31(+2.15%) |
Oct 31, 2023 | 59.44 | 61.00 | 58.55 | 60.82 | 1,042,320 | +1.21(+2.03%) |
Oct 30, 2023 | 58.93 | 60.58 | 57.78 | 59.61 | 1,487,631 | +0.89(+1.52%) |
Oct 27, 2023 | 59.80 | 61.66 | 58.36 | 58.72 | 1,948,323 | -1.13(-1.89%) |
Oct 26, 2023 | 61.35 | 61.57 | 59.00 | 59.85 | 1,213,235 | -1.73(-2.81%) |
Oct 25, 2023 | 62.18 | 63.46 | 61.47 | 61.58 | 1,291,079 | -0.77(-1.23%) |
Oct 24, 2023 | 60.89 | 62.45 | 60.32 | 62.35 | 1,748,439 | +2.38(+3.97%) |
Oct 23, 2023 | 60.69 | 60.84 | 59.26 | 59.97 | 993,283 | -0.93(-1.53%) |
Oct 20, 2023 | 60.34 | 61.38 | 59.74 | 60.90 | 1,227,157 | +0.24(+0.40%) |
Oct 19, 2023 | 63.36 | 63.38 | 60.50 | 60.66 | 1,534,967 | -2.58(-4.08%) |
Oct 18, 2023 | 62.80 | 63.80 | 62.20 | 63.24 | 1,124,484 | +0.26(+0.41%) |
Oct 17, 2023 | 62.30 | 64.85 | 62.06 | 62.98 | 1,407,412 | +0.26(+0.41%) |
Oct 16, 2023 | 61.25 | 63.23 | 60.82 | 62.72 | 1,574,561 | +2.33(+3.86%) |
Oct 13, 2023 | 61.44 | 61.55 | 60.01 | 60.39 | 1,440,291 | -1.35(-2.19%) |
Oct 12, 2023 | 61.83 | 63.04 | 60.58 | 61.74 | 1,801,091 | +0.24(+0.39%) |
Oct 11, 2023 | 59.80 | 61.59 | 59.54 | 61.50 | 1,680,599 | +1.73(+2.89%) |
Oct 10, 2023 | 56.91 | 59.88 | 56.91 | 59.77 | 1,775,348 | +2.89(+5.08%) |
Oct 09, 2023 | 55.01 | 57.49 | 54.47 | 56.88 | 1,588,808 | +1.87(+3.40%) |
Oct 06, 2023 | 54.10 | 55.45 | 53.21 | 55.01 | 1,494,533 | +0.47(+0.86%) |
Oct 05, 2023 | 54.84 | 54.94 | 53.16 | 54.54 | 1,507,422 | -0.59(-1.07%) |
Oct 04, 2023 | 55.69 | 55.89 | 53.65 | 55.13 | 2,131,371 | -0.36(-0.65%) |
Oct 03, 2023 | 58.00 | 58.21 | 55.06 | 55.49 | 2,408,553 | -2.82(-4.84%) |