Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 92.38 | 92.71 | 91.81 | 91.99 | 340,392 | -0.48(-0.52%) |
Dec 28, 2023 | 91.90 | 92.67 | 91.73 | 92.47 | 338,930 | +0.36(+0.39%) |
Dec 27, 2023 | 91.71 | 92.35 | 91.71 | 92.11 | 361,764 | +0.31(+0.34%) |
Dec 26, 2023 | 91.94 | 92.35 | 91.66 | 91.80 | 517,490 | +0.15(+0.16%) |
Dec 22, 2023 | 92.30 | 92.46 | 91.55 | 91.65 | 462,149 | -0.56(-0.60%) |
Dec 21, 2023 | 91.66 | 92.34 | 91.26 | 92.21 | 466,274 | +1.30(+1.43%) |
Dec 20, 2023 | 92.30 | 93.28 | 90.84 | 90.90 | 604,333 | -2.10(-2.26%) |
Dec 19, 2023 | 92.71 | 93.56 | 92.06 | 93.00 | 1,182,943 | +0.54(+0.58%) |
Dec 18, 2023 | 91.85 | 92.85 | 91.43 | 92.47 | 719,206 | +0.63(+0.68%) |
Dec 15, 2023 | 92.63 | 92.86 | 91.52 | 91.84 | 1,829,317 | -1.01(-1.08%) |
Dec 14, 2023 | 92.35 | 93.43 | 91.90 | 92.84 | 1,324,648 | +0.59(+0.64%) |
Dec 13, 2023 | 91.66 | 92.53 | 90.87 | 92.26 | 967,854 | +0.48(+0.52%) |
Dec 12, 2023 | 91.22 | 92.63 | 90.82 | 91.78 | 888,962 | +0.63(+0.69%) |
Dec 11, 2023 | 90.85 | 91.17 | 89.70 | 91.15 | 936,624 | +0.36(+0.39%) |
Dec 08, 2023 | 91.06 | 91.94 | 90.60 | 90.79 | 480,765 | -0.27(-0.30%) |
Dec 07, 2023 | 90.16 | 91.55 | 89.88 | 91.06 | 899,899 | +0.67(+0.74%) |
Dec 06, 2023 | 90.57 | 91.36 | 90.20 | 90.40 | 575,961 | +0.20(+0.22%) |
Dec 05, 2023 | 89.95 | 90.55 | 89.25 | 90.20 | 862,840 | +0.03(+0.03%) |
Dec 04, 2023 | 88.72 | 90.20 | 88.51 | 90.17 | 831,568 | +1.05(+1.18%) |
Dec 01, 2023 | 88.30 | 89.54 | 87.72 | 89.11 | 900,879 | +0.68(+0.77%) |
Nov 30, 2023 | 87.59 | 88.48 | 87.11 | 88.44 | 1,980,196 | +1.05(+1.21%) |
Nov 29, 2023 | 87.63 | 87.70 | 87.09 | 87.38 | 945,409 | +0.40(+0.46%) |
Nov 28, 2023 | 87.77 | 88.19 | 86.81 | 86.98 | 724,427 | -1.21(-1.38%) |
Nov 27, 2023 | 86.91 | 88.67 | 86.59 | 88.20 | 834,614 | +1.03(+1.18%) |
Nov 24, 2023 | 86.79 | 87.81 | 86.79 | 87.17 | 285,250 | +0.12(+0.14%) |
Nov 22, 2023 | 86.63 | 87.87 | 86.14 | 87.05 | 679,855 | +0.60(+0.69%) |
Nov 21, 2023 | 86.40 | 87.28 | 86.34 | 86.46 | 638,236 | +0.01(+0.01%) |
Nov 20, 2023 | 86.26 | 87.09 | 85.88 | 86.45 | 559,432 | -0.12(-0.14%) |
Nov 17, 2023 | 86.83 | 87.55 | 86.38 | 86.56 | 675,114 | -0.01(-0.01%) |
Nov 16, 2023 | 86.35 | 86.84 | 85.46 | 86.58 | 770,982 | -0.12(-0.14%) |
Nov 15, 2023 | 86.47 | 87.72 | 85.99 | 86.69 | 971,699 | +0.71(+0.82%) |
Nov 14, 2023 | 83.61 | 86.25 | 82.70 | 85.99 | 1,542,742 | +5.90(+7.37%) |
Nov 13, 2023 | 79.99 | 80.86 | 79.57 | 80.09 | 1,357,706 | +0.16(+0.20%) |
Nov 10, 2023 | 78.62 | 80.26 | 78.18 | 79.93 | 999,090 | +2.16(+2.78%) |
Nov 09, 2023 | 78.58 | 78.94 | 77.74 | 77.77 | 652,338 | -0.13(-0.17%) |
Nov 08, 2023 | 78.13 | 78.57 | 77.47 | 77.90 | 624,138 | -0.07(-0.09%) |
Nov 07, 2023 | 78.13 | 78.27 | 77.41 | 77.97 | 642,391 | -0.56(-0.71%) |
Nov 06, 2023 | 78.47 | 79.41 | 77.70 | 78.52 | 478,194 | -0.11(-0.14%) |
Nov 03, 2023 | 78.61 | 79.34 | 78.57 | 78.63 | 594,775 | +1.20(+1.56%) |
Nov 02, 2023 | 76.85 | 77.79 | 76.58 | 77.43 | 525,150 | +1.62(+2.14%) |
Nov 01, 2023 | 76.21 | 76.67 | 74.83 | 75.81 | 640,553 | -0.38(-0.50%) |
Oct 31, 2023 | 75.29 | 76.48 | 75.06 | 76.18 | 436,216 | +1.00(+1.32%) |
Oct 30, 2023 | 74.46 | 75.47 | 74.16 | 75.19 | 453,940 | +0.74(+0.99%) |
Oct 27, 2023 | 75.99 | 76.11 | 74.05 | 74.45 | 584,695 | -1.46(-1.93%) |
Oct 26, 2023 | 76.22 | 76.69 | 75.49 | 75.92 | 387,577 | +0.06(+0.08%) |
Oct 25, 2023 | 75.48 | 75.94 | 75.03 | 75.86 | 525,690 | +0.12(+0.16%) |
Oct 24, 2023 | 76.34 | 77.14 | 75.41 | 75.74 | 480,693 | -0.60(-0.78%) |
Oct 23, 2023 | 77.41 | 77.76 | 76.16 | 76.33 | 726,821 | -1.27(-1.64%) |
Oct 20, 2023 | 77.90 | 77.96 | 76.88 | 77.61 | 774,265 | -0.13(-0.17%) |
Oct 19, 2023 | 79.45 | 80.08 | 77.64 | 77.74 | 785,549 | -1.84(-2.31%) |
Oct 18, 2023 | 82.52 | 82.52 | 79.55 | 79.58 | 565,420 | -3.77(-4.53%) |
Oct 17, 2023 | 81.45 | 83.57 | 81.20 | 83.35 | 636,986 | +1.46(+1.79%) |
Oct 16, 2023 | 80.37 | 82.08 | 80.37 | 81.89 | 571,524 | +1.52(+1.89%) |
Oct 13, 2023 | 82.35 | 82.44 | 79.58 | 80.36 | 653,893 | -1.85(-2.25%) |
Oct 12, 2023 | 83.81 | 83.81 | 81.65 | 82.22 | 399,151 | -1.16(-1.40%) |
Oct 11, 2023 | 82.54 | 83.46 | 82.54 | 83.38 | 356,913 | +0.91(+1.10%) |
Oct 10, 2023 | 82.28 | 83.11 | 81.96 | 82.47 | 515,050 | +0.29(+0.35%) |
Oct 09, 2023 | 81.37 | 82.39 | 81.29 | 82.19 | 256,355 | +0.54(+0.66%) |
Oct 06, 2023 | 79.93 | 81.93 | 79.93 | 81.65 | 376,498 | +1.33(+1.66%) |
Oct 05, 2023 | 80.53 | 80.69 | 79.91 | 80.31 | 483,797 | -0.19(-0.23%) |
Oct 04, 2023 | 78.80 | 80.57 | 78.63 | 80.50 | 810,630 | +1.48(+1.88%) |
Oct 03, 2023 | 79.99 | 80.58 | 78.87 | 79.02 | 549,896 | -1.47(-1.83%) |