Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 88.74 | 89.39 | 88.45 | 89.36 | 1,329,025 | +0.31(+0.35%) |
Dec 28, 2023 | 88.06 | 89.16 | 88.05 | 89.05 | 1,427,800 | +0.83(+0.95%) |
Dec 27, 2023 | 88.54 | 88.67 | 87.96 | 88.21 | 1,357,022 | -0.46(-0.52%) |
Dec 26, 2023 | 87.83 | 88.91 | 87.75 | 88.67 | 949,115 | +0.58(+0.66%) |
Dec 22, 2023 | 88.19 | 88.95 | 87.96 | 88.09 | 881,197 | +0.46(+0.53%) |
Dec 21, 2023 | 87.87 | 88.61 | 87.03 | 87.63 | 1,975,832 | -0.14(-0.16%) |
Dec 20, 2023 | 88.64 | 88.89 | 87.75 | 87.77 | 2,543,300 | -0.94(-1.06%) |
Dec 19, 2023 | 88.52 | 88.94 | 88.15 | 88.71 | 1,757,078 | +0.30(+0.34%) |
Dec 18, 2023 | 88.52 | 89.17 | 88.12 | 88.41 | 2,223,095 | +0.15(+0.17%) |
Dec 15, 2023 | 89.88 | 89.88 | 87.64 | 88.26 | 4,631,483 | -2.02(-2.24%) |
Dec 14, 2023 | 92.72 | 92.93 | 90.15 | 90.28 | 3,287,294 | -2.06(-2.23%) |
Dec 13, 2023 | 90.29 | 92.66 | 89.77 | 92.35 | 1,915,401 | +2.24(+2.49%) |
Dec 12, 2023 | 90.46 | 90.46 | 89.62 | 90.11 | 1,375,514 | -0.14(-0.15%) |
Dec 11, 2023 | 89.63 | 90.27 | 89.17 | 90.24 | 1,690,765 | +0.31(+0.35%) |
Dec 08, 2023 | 90.75 | 90.89 | 89.25 | 89.93 | 1,945,180 | -0.87(-0.96%) |
Dec 07, 2023 | 90.40 | 91.51 | 89.69 | 90.80 | 3,087,499 | +0.78(+0.86%) |
Dec 06, 2023 | 89.98 | 90.36 | 89.13 | 90.03 | 1,282,842 | +0.45(+0.50%) |
Dec 05, 2023 | 90.39 | 90.63 | 89.30 | 89.58 | 1,324,497 | -0.79(-0.87%) |
Dec 04, 2023 | 89.45 | 91.13 | 89.09 | 90.36 | 1,905,972 | +0.30(+0.34%) |
Dec 01, 2023 | 88.72 | 90.06 | 88.19 | 90.06 | 1,546,510 | +1.54(+1.74%) |
Nov 30, 2023 | 88.51 | 88.83 | 87.77 | 88.52 | 3,912,641 | +0.17(+0.19%) |
Nov 29, 2023 | 89.22 | 89.74 | 88.04 | 88.35 | 2,213,691 | -0.84(-0.95%) |
Nov 28, 2023 | 89.07 | 89.94 | 88.70 | 89.19 | 1,426,391 | +0.13(+0.14%) |
Nov 27, 2023 | 89.40 | 89.58 | 88.59 | 89.07 | 1,734,036 | -0.28(-0.32%) |
Nov 24, 2023 | 89.07 | 89.39 | 88.47 | 89.35 | 513,903 | +0.43(+0.49%) |
Nov 22, 2023 | 89.19 | 89.28 | 88.39 | 88.92 | 1,712,418 | +0.03(+0.03%) |
Nov 21, 2023 | 89.42 | 89.54 | 88.56 | 88.89 | 1,071,168 | -0.44(-0.49%) |
Nov 20, 2023 | 89.39 | 89.64 | 88.32 | 89.33 | 1,587,759 | -0.41(-0.46%) |
Nov 17, 2023 | 90.00 | 90.19 | 89.21 | 89.74 | 1,724,511 | +0.23(+0.25%) |
Nov 16, 2023 | 89.77 | 90.43 | 89.24 | 89.52 | 2,048,704 | +0.57(+0.64%) |
Nov 15, 2023 | 88.53 | 89.88 | 88.53 | 88.95 | 2,954,638 | +0.05(+0.06%) |
Nov 14, 2023 | 87.69 | 88.94 | 87.14 | 88.90 | 1,917,795 | +2.89(+3.36%) |
Nov 13, 2023 | 86.87 | 87.14 | 85.64 | 86.01 | 2,390,380 | -0.95(-1.10%) |
Nov 10, 2023 | 87.31 | 87.48 | 86.53 | 86.96 | 2,565,787 | +0.10(+0.11%) |
Nov 09, 2023 | 86.56 | 87.49 | 86.32 | 86.87 | 3,864,800 | +0.55(+0.64%) |
Nov 08, 2023 | 86.70 | 86.91 | 85.61 | 86.31 | 2,897,476 | -0.78(-0.89%) |
Nov 07, 2023 | 88.14 | 88.17 | 86.99 | 87.09 | 2,281,430 | -1.03(-1.17%) |
Nov 06, 2023 | 88.41 | 88.62 | 87.47 | 88.12 | 2,987,448 | +0.46(+0.52%) |
Nov 03, 2023 | 89.35 | 90.78 | 87.59 | 87.66 | 2,612,879 | -0.09(-0.10%) |
Nov 02, 2023 | 86.63 | 88.28 | 86.46 | 87.75 | 1,903,851 | +0.97(+1.12%) |
Nov 01, 2023 | 85.78 | 87.43 | 84.80 | 86.78 | 2,282,582 | +1.33(+1.56%) |
Oct 31, 2023 | 85.64 | 85.92 | 84.64 | 85.45 | 2,548,391 | +0.30(+0.35%) |
Oct 30, 2023 | 85.43 | 86.05 | 84.47 | 85.14 | 1,407,952 | +0.01(+0.01%) |
Oct 27, 2023 | 86.36 | 86.91 | 84.85 | 85.13 | 1,282,355 | -1.78(-2.05%) |
Oct 26, 2023 | 86.30 | 87.69 | 86.12 | 86.92 | 1,936,357 | +0.96(+1.12%) |
Oct 25, 2023 | 85.25 | 86.25 | 85.03 | 85.95 | 1,515,488 | +0.33(+0.39%) |
Oct 24, 2023 | 84.94 | 85.90 | 84.78 | 85.62 | 1,735,984 | +1.34(+1.59%) |
Oct 23, 2023 | 84.04 | 85.55 | 83.58 | 84.28 | 2,189,228 | -0.46(-0.54%) |
Oct 20, 2023 | 85.34 | 86.33 | 84.17 | 84.74 | 10,454,693 | -0.59(-0.70%) |
Oct 19, 2023 | 85.77 | 86.47 | 85.09 | 85.33 | 2,004,375 | -0.59(-0.69%) |
Oct 18, 2023 | 86.47 | 86.78 | 85.49 | 85.92 | 2,712,154 | -0.60(-0.70%) |
Oct 17, 2023 | 86.04 | 87.10 | 85.75 | 86.53 | 3,024,571 | +0.23(+0.27%) |
Oct 16, 2023 | 82.88 | 86.55 | 82.88 | 86.29 | 4,105,141 | +0.62(+0.73%) |
Oct 13, 2023 | 85.83 | 86.44 | 85.11 | 85.67 | 2,012,425 | +0.63(+0.74%) |
Oct 12, 2023 | 85.73 | 86.12 | 84.06 | 85.04 | 1,965,784 | -1.05(-1.22%) |
Oct 11, 2023 | 86.06 | 86.32 | 84.89 | 86.09 | 1,785,878 | +0.32(+0.37%) |
Oct 10, 2023 | 84.99 | 85.94 | 84.86 | 85.77 | 1,880,546 | +0.55(+0.65%) |
Oct 09, 2023 | 84.03 | 85.22 | 84.03 | 85.21 | 1,491,531 | +1.17(+1.39%) |
Oct 06, 2023 | 81.09 | 84.25 | 80.45 | 84.04 | 2,486,136 | +1.55(+1.88%) |
Oct 05, 2023 | 81.69 | 82.80 | 80.99 | 82.50 | 2,593,968 | +0.55(+0.67%) |
Oct 04, 2023 | 81.34 | 82.04 | 79.81 | 81.95 | 1,986,261 | +0.99(+1.23%) |
Oct 03, 2023 | 79.03 | 81.30 | 78.31 | 80.96 | 2,707,947 | +1.52(+1.91%) |