Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.12 | 90.60 | 89.86 | 90.29 | 9,210,956 | -0.11(-0.12%) |
Dec 28, 2023 | 90.09 | 90.98 | 89.97 | 90.40 | 8,472,899 | +0.02(+0.02%) |
Dec 27, 2023 | 90.91 | 90.94 | 90.04 | 90.38 | 11,110,326 | -0.57(-0.63%) |
Dec 26, 2023 | 90.84 | 91.27 | 90.60 | 90.95 | 8,071,425 | -0.07(-0.08%) |
Dec 22, 2023 | 91.62 | 92.24 | 90.75 | 91.02 | 9,419,864 | -1.00(-1.09%) |
Dec 21, 2023 | 91.93 | 92.08 | 91.06 | 92.02 | 13,026,813 | +0.75(+0.82%) |
Dec 20, 2023 | 93.24 | 94.27 | 91.25 | 91.27 | 12,987,034 | -2.66(-2.83%) |
Dec 19, 2023 | 92.64 | 93.99 | 92.61 | 93.93 | 8,797,167 | +1.07(+1.15%) |
Dec 18, 2023 | 92.70 | 93.71 | 92.70 | 92.86 | 9,609,582 | -0.60(-0.64%) |
Dec 15, 2023 | 93.05 | 93.95 | 92.93 | 93.46 | 17,554,384 | -0.48(-0.51%) |
Dec 14, 2023 | 93.21 | 94.83 | 93.21 | 93.94 | 12,425,483 | +1.11(+1.20%) |
Dec 13, 2023 | 91.17 | 92.87 | 90.78 | 92.83 | 10,125,647 | +1.76(+1.93%) |
Dec 12, 2023 | 92.12 | 92.20 | 90.86 | 91.07 | 13,221,354 | -1.13(-1.23%) |
Dec 11, 2023 | 92.73 | 93.08 | 91.97 | 92.20 | 10,803,873 | -0.62(-0.67%) |
Dec 08, 2023 | 92.06 | 93.54 | 92.06 | 92.82 | 9,498,157 | +0.77(+0.84%) |
Dec 07, 2023 | 91.50 | 93.09 | 91.35 | 92.05 | 10,291,793 | +0.85(+0.93%) |
Dec 06, 2023 | 90.81 | 92.24 | 90.33 | 91.20 | 10,486,882 | +0.71(+0.78%) |
Dec 05, 2023 | 91.31 | 91.48 | 89.64 | 90.50 | 12,377,931 | -1.22(-1.33%) |
Dec 04, 2023 | 91.60 | 92.11 | 91.31 | 91.71 | 12,637,351 | -0.57(-0.62%) |
Dec 01, 2023 | 92.44 | 92.54 | 91.47 | 92.28 | 11,936,947 | -0.11(-0.12%) |
Nov 30, 2023 | 93.25 | 93.56 | 91.90 | 92.39 | 13,413,438 | +0.19(+0.21%) |
Nov 29, 2023 | 92.30 | 92.94 | 91.14 | 92.20 | 13,897,892 | +0.00(+0.00%) |
Nov 28, 2023 | 94.69 | 94.83 | 92.14 | 92.20 | 18,704,482 | -2.66(-2.81%) |
Nov 27, 2023 | 95.43 | 95.43 | 94.21 | 94.86 | 11,079,283 | -0.89(-0.93%) |
Nov 24, 2023 | 94.59 | 96.20 | 94.59 | 95.75 | 5,458,242 | +0.99(+1.04%) |
Nov 22, 2023 | 94.60 | 95.40 | 94.45 | 94.76 | 7,354,826 | +0.62(+0.66%) |
Nov 21, 2023 | 94.42 | 94.65 | 93.65 | 94.14 | 7,672,696 | -0.58(-0.61%) |
Nov 20, 2023 | 93.67 | 95.27 | 93.57 | 94.72 | 14,151,409 | +0.88(+0.93%) |
Nov 17, 2023 | 94.44 | 95.07 | 93.61 | 93.84 | 12,241,115 | -0.36(-0.38%) |
Nov 16, 2023 | 93.58 | 94.30 | 93.33 | 94.20 | 12,963,159 | +0.58(+0.62%) |
Nov 15, 2023 | 92.69 | 94.26 | 92.44 | 93.62 | 20,632,034 | +2.85(+3.14%) |
Nov 14, 2023 | 89.74 | 91.24 | 89.70 | 90.77 | 13,179,488 | +1.62(+1.82%) |
Nov 13, 2023 | 88.13 | 89.61 | 87.12 | 89.15 | 12,866,564 | +1.17(+1.33%) |
Nov 10, 2023 | 89.84 | 89.87 | 86.65 | 87.98 | 25,349,954 | -2.06(-2.29%) |
Nov 09, 2023 | 87.55 | 90.91 | 87.32 | 90.05 | 51,194,416 | +5.82(+6.91%) |
Nov 08, 2023 | 83.87 | 84.64 | 83.68 | 84.23 | 26,656,116 | -0.09(-0.11%) |
Nov 07, 2023 | 83.88 | 84.40 | 83.68 | 84.32 | 10,529,544 | +0.57(+0.68%) |
Nov 06, 2023 | 84.80 | 85.52 | 83.32 | 83.75 | 14,673,690 | -1.05(-1.23%) |
Nov 03, 2023 | 83.90 | 85.65 | 83.89 | 84.79 | 11,472,550 | +1.77(+2.14%) |
Nov 02, 2023 | 81.58 | 83.03 | 81.55 | 83.02 | 11,551,703 | +2.21(+2.74%) |
Nov 01, 2023 | 81.27 | 81.31 | 79.92 | 80.81 | 9,119,935 | -0.52(-0.64%) |
Oct 31, 2023 | 80.43 | 81.40 | 80.07 | 81.33 | 8,699,702 | +0.91(+1.13%) |
Oct 30, 2023 | 79.46 | 80.67 | 79.27 | 80.42 | 10,322,456 | +1.35(+1.70%) |
Oct 27, 2023 | 79.49 | 80.76 | 78.97 | 79.07 | 10,334,129 | -0.45(-0.56%) |
Oct 26, 2023 | 79.82 | 80.35 | 79.16 | 79.52 | 11,679,217 | -0.81(-1.01%) |
Oct 25, 2023 | 81.86 | 82.28 | 80.25 | 80.33 | 9,395,496 | -1.96(-2.39%) |
Oct 24, 2023 | 83.14 | 83.93 | 81.47 | 82.29 | 11,525,292 | -0.54(-0.65%) |
Oct 23, 2023 | 81.81 | 83.75 | 80.65 | 82.83 | 10,803,330 | +0.45(+0.54%) |
Oct 20, 2023 | 82.63 | 83.17 | 82.34 | 82.38 | 10,471,010 | -0.60(-0.72%) |
Oct 19, 2023 | 84.98 | 84.99 | 82.90 | 82.98 | 14,358,699 | -1.43(-1.69%) |
Oct 18, 2023 | 85.41 | 85.98 | 84.33 | 84.40 | 10,114,343 | -1.52(-1.76%) |
Oct 17, 2023 | 85.07 | 86.00 | 85.03 | 85.92 | 10,016,633 | +0.49(+0.57%) |
Oct 16, 2023 | 84.04 | 85.65 | 84.04 | 85.43 | 10,306,161 | +1.36(+1.61%) |
Oct 13, 2023 | 83.67 | 84.31 | 83.11 | 84.08 | 10,848,408 | +0.00(+0.00%) |
Oct 12, 2023 | 84.55 | 84.79 | 83.24 | 84.08 | 9,583,463 | -0.50(-0.59%) |
Oct 11, 2023 | 85.09 | 85.44 | 83.98 | 84.57 | 9,523,011 | -0.14(-0.16%) |
Oct 10, 2023 | 84.51 | 85.01 | 83.66 | 84.71 | 9,478,837 | +0.29(+0.34%) |
Oct 09, 2023 | 84.03 | 84.60 | 82.86 | 84.42 | 13,644,978 | +1.75(+2.12%) |
Oct 06, 2023 | 80.79 | 83.26 | 80.23 | 82.67 | 15,441,344 | +2.12(+2.64%) |
Oct 05, 2023 | 78.84 | 80.68 | 78.62 | 80.55 | 15,513,814 | +1.49(+1.88%) |
Oct 04, 2023 | 79.35 | 79.53 | 78.48 | 79.06 | 12,038,752 | -0.22(-0.28%) |
Oct 03, 2023 | 80.99 | 81.62 | 79.20 | 79.28 | 12,606,128 | -2.12(-2.61%) |