Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 92.92 | 93.61 | 92.71 | 93.14 | 5,381,137 | +0.57(+0.61%) |
Dec 28, 2023 | 92.31 | 93.01 | 92.03 | 92.57 | 3,272,548 | +0.47(+0.51%) |
Dec 27, 2023 | 92.11 | 92.48 | 91.71 | 92.11 | 3,551,585 | -0.02(-0.02%) |
Dec 26, 2023 | 91.26 | 92.20 | 91.17 | 92.12 | 3,299,354 | +0.93(+1.02%) |
Dec 22, 2023 | 90.91 | 91.31 | 90.64 | 91.19 | 3,488,206 | +0.47(+0.51%) |
Dec 21, 2023 | 89.75 | 90.83 | 89.62 | 90.72 | 5,414,163 | +1.31(+1.47%) |
Dec 20, 2023 | 90.27 | 90.55 | 89.39 | 89.41 | 4,817,631 | -1.21(-1.34%) |
Dec 19, 2023 | 88.88 | 90.72 | 88.88 | 90.63 | 4,461,104 | +1.45(+1.63%) |
Dec 18, 2023 | 89.10 | 89.66 | 88.73 | 89.18 | 4,398,812 | +0.53(+0.59%) |
Dec 15, 2023 | 88.77 | 89.47 | 87.95 | 88.65 | 9,925,043 | -0.66(-0.73%) |
Dec 14, 2023 | 91.47 | 91.65 | 89.22 | 89.31 | 7,207,226 | -1.93(-2.11%) |
Dec 13, 2023 | 90.88 | 91.23 | 90.22 | 91.23 | 5,225,640 | +0.71(+0.79%) |
Dec 12, 2023 | 90.03 | 90.74 | 89.75 | 90.52 | 4,267,824 | +0.40(+0.44%) |
Dec 11, 2023 | 89.02 | 90.22 | 89.02 | 90.12 | 4,926,326 | +1.63(+1.84%) |
Dec 08, 2023 | 88.39 | 88.66 | 87.80 | 88.49 | 5,161,957 | +0.24(+0.27%) |
Dec 07, 2023 | 88.13 | 88.65 | 87.87 | 88.25 | 4,239,982 | +0.33(+0.37%) |
Dec 06, 2023 | 87.34 | 88.40 | 87.34 | 87.93 | 5,139,321 | +0.56(+0.64%) |
Dec 05, 2023 | 87.61 | 87.77 | 86.81 | 87.37 | 3,867,896 | -0.57(-0.64%) |
Dec 04, 2023 | 87.91 | 89.04 | 87.67 | 87.94 | 5,926,849 | -0.47(-0.53%) |
Dec 01, 2023 | 87.68 | 88.75 | 87.29 | 88.40 | 5,000,474 | +0.92(+1.06%) |
Nov 30, 2023 | 87.74 | 88.02 | 87.16 | 87.48 | 11,286,907 | +0.01(+0.01%) |
Nov 29, 2023 | 88.80 | 88.96 | 87.22 | 87.47 | 5,047,915 | -1.03(-1.17%) |
Nov 28, 2023 | 88.27 | 88.84 | 88.11 | 88.50 | 3,892,361 | +0.04(+0.04%) |
Nov 27, 2023 | 89.07 | 89.26 | 88.37 | 88.46 | 6,210,030 | -0.86(-0.97%) |
Nov 24, 2023 | 89.71 | 89.95 | 88.91 | 89.33 | 2,081,283 | +0.02(+0.02%) |
Nov 22, 2023 | 89.03 | 89.75 | 88.58 | 89.31 | 5,018,652 | +0.87(+0.99%) |
Nov 21, 2023 | 89.14 | 89.35 | 87.81 | 88.43 | 6,707,867 | -0.47(-0.52%) |
Nov 20, 2023 | 88.02 | 89.16 | 87.72 | 88.90 | 7,112,612 | +0.70(+0.79%) |
Nov 17, 2023 | 88.49 | 89.50 | 88.15 | 88.20 | 9,413,938 | +0.47(+0.53%) |
Nov 16, 2023 | 88.12 | 89.05 | 86.63 | 87.74 | 9,651,690 | -1.05(-1.19%) |
Nov 15, 2023 | 89.16 | 90.26 | 87.89 | 88.79 | 11,686,373 | -3.05(-3.32%) |
Nov 14, 2023 | 91.38 | 92.58 | 91.25 | 91.84 | 7,112,966 | +1.35(+1.49%) |
Nov 13, 2023 | 90.44 | 90.98 | 89.91 | 90.49 | 5,560,578 | -0.06(-0.07%) |
Nov 10, 2023 | 90.78 | 90.86 | 89.09 | 90.55 | 6,817,256 | +0.14(+0.15%) |
Nov 09, 2023 | 89.97 | 90.98 | 89.41 | 90.41 | 7,435,830 | +0.64(+0.71%) |
Nov 08, 2023 | 89.88 | 90.52 | 89.67 | 89.77 | 8,165,964 | -0.02(-0.02%) |
Nov 07, 2023 | 90.07 | 90.43 | 89.64 | 89.79 | 4,486,909 | -0.08(-0.09%) |
Nov 06, 2023 | 90.01 | 90.43 | 89.70 | 89.87 | 4,737,701 | -0.15(-0.16%) |
Nov 03, 2023 | 89.70 | 90.53 | 89.63 | 90.02 | 4,527,444 | +1.07(+1.20%) |
Nov 02, 2023 | 87.36 | 89.30 | 87.36 | 88.95 | 8,247,186 | +1.84(+2.11%) |
Nov 01, 2023 | 87.59 | 87.74 | 86.28 | 87.11 | 5,135,311 | -0.01(-0.01%) |
Oct 31, 2023 | 87.43 | 87.49 | 86.37 | 87.12 | 6,682,216 | -0.20(-0.23%) |
Oct 30, 2023 | 86.49 | 87.58 | 86.11 | 87.32 | 3,491,065 | +1.07(+1.24%) |
Oct 27, 2023 | 86.96 | 87.51 | 85.98 | 86.25 | 3,592,048 | -0.73(-0.84%) |
Oct 26, 2023 | 87.87 | 88.61 | 86.91 | 86.98 | 4,075,594 | -1.01(-1.15%) |
Oct 25, 2023 | 88.39 | 88.66 | 87.44 | 87.99 | 3,994,616 | -0.50(-0.57%) |
Oct 24, 2023 | 87.85 | 89.11 | 87.85 | 88.49 | 4,232,140 | +1.12(+1.28%) |
Oct 23, 2023 | 87.93 | 88.24 | 86.96 | 87.38 | 3,432,104 | -0.76(-0.86%) |
Oct 20, 2023 | 88.99 | 89.03 | 87.91 | 88.14 | 4,211,719 | -0.72(-0.81%) |
Oct 19, 2023 | 89.55 | 89.96 | 88.12 | 88.86 | 4,322,940 | -0.61(-0.69%) |
Oct 18, 2023 | 89.35 | 90.19 | 89.28 | 89.47 | 3,741,551 | -0.16(-0.18%) |
Oct 17, 2023 | 88.60 | 89.98 | 88.37 | 89.63 | 4,421,243 | +0.92(+1.04%) |
Oct 16, 2023 | 88.04 | 89.33 | 87.93 | 88.71 | 6,191,991 | +1.07(+1.22%) |
Oct 13, 2023 | 87.97 | 88.20 | 87.27 | 87.64 | 2,877,171 | -0.32(-0.36%) |
Oct 12, 2023 | 88.41 | 88.59 | 87.28 | 87.96 | 2,838,934 | -0.33(-0.37%) |
Oct 11, 2023 | 88.24 | 88.60 | 87.63 | 88.29 | 3,958,742 | +0.59(+0.68%) |
Oct 10, 2023 | 87.93 | 88.67 | 87.48 | 87.69 | 5,849,162 | -0.06(-0.07%) |
Oct 09, 2023 | 86.92 | 87.77 | 86.39 | 87.75 | 3,525,675 | +0.15(+0.17%) |
Oct 06, 2023 | 86.81 | 88.10 | 85.77 | 87.60 | 3,990,442 | +0.72(+0.83%) |
Oct 05, 2023 | 87.23 | 87.51 | 86.53 | 86.88 | 3,689,368 | -0.21(-0.24%) |
Oct 04, 2023 | 86.95 | 87.42 | 86.08 | 87.09 | 4,396,787 | +0.19(+0.22%) |
Oct 03, 2023 | 87.87 | 88.37 | 86.35 | 86.90 | 5,150,185 | -0.82(-0.94%) |