Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 87.55 | 87.93 | 87.02 | 87.42 | 302,799 | +0.00(+0.00%) |
Dec 28, 2023 | 87.03 | 87.79 | 87.03 | 87.42 | 439,093 | +0.37(+0.43%) |
Dec 27, 2023 | 87.56 | 87.95 | 86.93 | 87.05 | 394,861 | -0.60(-0.69%) |
Dec 26, 2023 | 86.93 | 87.88 | 86.86 | 87.65 | 339,545 | +0.61(+0.70%) |
Dec 22, 2023 | 87.14 | 87.41 | 86.64 | 87.04 | 398,828 | +0.24(+0.27%) |
Dec 21, 2023 | 86.11 | 86.85 | 85.65 | 86.80 | 501,778 | +1.32(+1.54%) |
Dec 20, 2023 | 86.34 | 86.78 | 85.47 | 85.48 | 596,571 | -0.89(-1.03%) |
Dec 19, 2023 | 86.39 | 86.55 | 85.76 | 86.38 | 689,022 | +0.14(+0.16%) |
Dec 18, 2023 | 84.83 | 86.40 | 84.74 | 86.24 | 656,582 | +1.43(+1.68%) |
Dec 15, 2023 | 86.19 | 86.76 | 84.57 | 84.81 | 1,833,506 | -1.41(-1.63%) |
Dec 14, 2023 | 86.11 | 86.80 | 85.70 | 86.22 | 891,221 | +0.13(+0.15%) |
Dec 13, 2023 | 85.11 | 86.10 | 84.50 | 86.09 | 556,195 | +1.07(+1.26%) |
Dec 12, 2023 | 85.43 | 85.81 | 84.80 | 85.02 | 602,537 | -0.43(-0.50%) |
Dec 11, 2023 | 85.06 | 85.49 | 84.91 | 85.45 | 726,486 | +0.59(+0.70%) |
Dec 08, 2023 | 83.97 | 84.95 | 83.97 | 84.85 | 587,455 | +0.63(+0.75%) |
Dec 07, 2023 | 84.31 | 84.32 | 83.68 | 84.22 | 744,337 | -0.08(-0.09%) |
Dec 06, 2023 | 83.45 | 84.59 | 83.45 | 84.30 | 637,063 | +0.91(+1.09%) |
Dec 05, 2023 | 83.84 | 84.22 | 83.10 | 83.39 | 594,613 | -1.10(-1.30%) |
Dec 04, 2023 | 83.94 | 84.92 | 83.91 | 84.48 | 404,867 | -0.09(-0.11%) |
Dec 01, 2023 | 83.33 | 84.57 | 83.00 | 84.57 | 781,099 | +1.66(+2.01%) |
Nov 30, 2023 | 82.19 | 82.97 | 81.84 | 82.91 | 840,367 | +0.97(+1.18%) |
Nov 29, 2023 | 82.96 | 83.04 | 81.44 | 81.94 | 675,566 | -0.54(-0.66%) |
Nov 28, 2023 | 81.84 | 82.64 | 81.68 | 82.49 | 675,219 | +0.48(+0.59%) |
Nov 27, 2023 | 82.31 | 82.39 | 81.89 | 82.00 | 521,919 | -0.25(-0.30%) |
Nov 24, 2023 | 82.88 | 83.15 | 81.59 | 82.25 | 374,626 | -0.62(-0.75%) |
Nov 22, 2023 | 82.65 | 83.18 | 82.65 | 82.87 | 605,814 | +0.17(+0.20%) |
Nov 21, 2023 | 82.37 | 82.90 | 82.20 | 82.70 | 614,944 | +0.39(+0.47%) |
Nov 20, 2023 | 81.45 | 82.62 | 81.18 | 82.32 | 694,408 | +0.58(+0.71%) |
Nov 17, 2023 | 81.72 | 82.00 | 81.31 | 81.73 | 743,449 | +0.34(+0.41%) |
Nov 16, 2023 | 80.71 | 81.72 | 80.41 | 81.40 | 939,761 | +0.63(+0.78%) |
Nov 15, 2023 | 79.25 | 80.98 | 79.18 | 80.76 | 1,046,808 | +1.58(+2.00%) |
Nov 14, 2023 | 79.38 | 79.44 | 78.51 | 79.18 | 1,507,407 | +0.57(+0.73%) |
Nov 13, 2023 | 79.37 | 79.37 | 78.40 | 78.61 | 1,321,899 | -0.80(-1.01%) |
Nov 10, 2023 | 79.46 | 79.85 | 79.03 | 79.41 | 895,711 | +0.03(+0.04%) |
Nov 09, 2023 | 78.39 | 79.98 | 78.22 | 79.38 | 755,596 | +1.21(+1.54%) |
Nov 08, 2023 | 80.29 | 81.14 | 77.96 | 78.17 | 1,336,581 | -4.66(-5.63%) |
Nov 07, 2023 | 82.11 | 82.98 | 81.64 | 82.83 | 722,248 | +0.54(+0.66%) |
Nov 06, 2023 | 81.39 | 82.41 | 81.39 | 82.29 | 686,330 | +0.60(+0.74%) |
Nov 03, 2023 | 79.78 | 81.84 | 79.78 | 81.68 | 914,918 | +2.44(+3.09%) |
Nov 02, 2023 | 79.88 | 80.17 | 78.65 | 79.24 | 1,241,168 | -0.14(-0.17%) |
Nov 01, 2023 | 79.40 | 79.80 | 78.99 | 79.38 | 547,241 | +0.04(+0.05%) |
Oct 31, 2023 | 78.49 | 79.50 | 78.17 | 79.34 | 353,957 | +1.15(+1.47%) |
Oct 30, 2023 | 78.18 | 78.60 | 77.83 | 78.19 | 480,193 | +0.31(+0.39%) |
Oct 27, 2023 | 78.45 | 78.65 | 77.57 | 77.88 | 480,209 | -0.50(-0.64%) |
Oct 26, 2023 | 79.26 | 79.66 | 78.22 | 78.39 | 852,795 | -0.82(-1.04%) |
Oct 25, 2023 | 79.31 | 79.86 | 78.72 | 79.21 | 695,813 | -0.11(-0.14%) |
Oct 24, 2023 | 79.54 | 79.94 | 78.94 | 79.32 | 683,038 | -0.12(-0.15%) |
Oct 23, 2023 | 79.44 | 79.72 | 79.18 | 79.44 | 537,439 | -0.32(-0.40%) |
Oct 20, 2023 | 80.01 | 80.34 | 79.58 | 79.75 | 587,817 | -0.04(-0.05%) |
Oct 19, 2023 | 80.76 | 80.89 | 79.59 | 79.79 | 1,091,279 | -0.71(-0.89%) |
Oct 18, 2023 | 80.76 | 81.22 | 80.46 | 80.51 | 662,447 | -0.48(-0.59%) |
Oct 17, 2023 | 80.92 | 81.27 | 80.39 | 80.98 | 904,091 | -0.11(-0.13%) |
Oct 16, 2023 | 80.12 | 81.45 | 80.12 | 81.09 | 1,128,747 | +1.03(+1.29%) |
Oct 13, 2023 | 79.56 | 80.30 | 79.39 | 80.06 | 998,904 | +0.68(+0.86%) |
Oct 12, 2023 | 81.95 | 82.28 | 78.62 | 79.38 | 1,358,346 | -2.22(-2.72%) |
Oct 11, 2023 | 83.37 | 83.88 | 81.05 | 81.59 | 2,375,344 | -1.55(-1.87%) |
Oct 10, 2023 | 83.79 | 84.40 | 83.01 | 83.15 | 891,945 | -0.46(-0.54%) |
Oct 09, 2023 | 83.37 | 83.89 | 81.52 | 83.60 | 1,066,963 | +0.24(+0.29%) |
Oct 06, 2023 | 82.62 | 83.79 | 82.26 | 83.37 | 495,402 | +0.49(+0.60%) |
Oct 05, 2023 | 83.31 | 83.31 | 82.27 | 82.87 | 592,859 | -0.48(-0.58%) |
Oct 04, 2023 | 83.27 | 83.58 | 82.85 | 83.36 | 716,859 | +0.26(+0.31%) |
Oct 03, 2023 | 82.96 | 83.44 | 82.37 | 83.10 | 701,327 | -0.04(-0.05%) |