Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.70 | 91.32 | 89.51 | 89.72 | 1,534,996 | -0.75(-0.83%) |
Dec 28, 2023 | 89.41 | 90.82 | 89.04 | 90.47 | 1,377,377 | +0.84(+0.94%) |
Dec 27, 2023 | 89.65 | 90.10 | 89.17 | 89.63 | 1,009,269 | +0.19(+0.21%) |
Dec 26, 2023 | 89.42 | 89.88 | 88.66 | 89.44 | 2,044,020 | +0.42(+0.47%) |
Dec 22, 2023 | 88.89 | 89.77 | 88.45 | 89.02 | 1,079,482 | -0.05(-0.06%) |
Dec 21, 2023 | 88.03 | 89.33 | 87.91 | 89.07 | 1,674,981 | +2.43(+2.80%) |
Dec 20, 2023 | 88.65 | 89.53 | 86.53 | 86.64 | 1,746,348 | -2.20(-2.48%) |
Dec 19, 2023 | 87.80 | 89.11 | 87.61 | 88.84 | 1,964,271 | +1.54(+1.76%) |
Dec 18, 2023 | 88.15 | 88.45 | 85.66 | 87.30 | 2,110,017 | +0.10(+0.11%) |
Dec 15, 2023 | 87.74 | 88.23 | 86.52 | 87.20 | 5,073,935 | -1.65(-1.86%) |
Dec 14, 2023 | 83.24 | 88.85 | 82.50 | 88.85 | 5,038,576 | +7.27(+8.91%) |
Dec 13, 2023 | 79.93 | 81.61 | 78.77 | 81.58 | 3,632,229 | +1.14(+1.42%) |
Dec 12, 2023 | 80.09 | 81.00 | 78.40 | 80.44 | 2,650,640 | -0.17(-0.21%) |
Dec 11, 2023 | 79.35 | 81.11 | 79.04 | 80.61 | 3,792,260 | +0.78(+0.98%) |
Dec 08, 2023 | 80.78 | 81.64 | 79.76 | 79.83 | 2,421,725 | -1.02(-1.26%) |
Dec 07, 2023 | 80.74 | 81.31 | 78.99 | 80.85 | 2,350,303 | -0.03(-0.04%) |
Dec 06, 2023 | 82.29 | 82.94 | 80.49 | 80.88 | 3,027,574 | +0.03(+0.04%) |
Dec 05, 2023 | 82.19 | 82.56 | 80.44 | 80.85 | 3,549,211 | -1.98(-2.39%) |
Dec 04, 2023 | 83.61 | 84.62 | 82.71 | 82.83 | 1,841,190 | -1.18(-1.40%) |
Dec 01, 2023 | 82.50 | 84.03 | 81.93 | 84.01 | 2,653,771 | +1.17(+1.41%) |
Nov 30, 2023 | 82.37 | 83.35 | 81.83 | 82.84 | 2,790,296 | +0.57(+0.69%) |
Nov 29, 2023 | 83.48 | 84.15 | 82.03 | 82.27 | 1,638,021 | +0.32(+0.39%) |
Nov 28, 2023 | 82.08 | 82.97 | 81.31 | 81.95 | 1,644,593 | +0.14(+0.17%) |
Nov 27, 2023 | 82.72 | 83.39 | 81.78 | 81.81 | 1,912,667 | -1.30(-1.56%) |
Nov 24, 2023 | 82.01 | 83.49 | 82.01 | 83.11 | 1,170,676 | +1.48(+1.81%) |
Nov 22, 2023 | 81.68 | 82.87 | 81.16 | 81.63 | 2,181,566 | +0.80(+0.99%) |
Nov 21, 2023 | 80.27 | 81.16 | 79.91 | 80.83 | 2,301,165 | -0.63(-0.77%) |
Nov 20, 2023 | 81.18 | 81.89 | 80.30 | 81.46 | 1,994,640 | +0.28(+0.34%) |
Nov 17, 2023 | 79.99 | 81.56 | 79.59 | 81.18 | 3,003,684 | +2.03(+2.56%) |
Nov 16, 2023 | 79.75 | 80.38 | 78.00 | 79.15 | 2,889,566 | -1.14(-1.42%) |
Nov 15, 2023 | 79.18 | 80.86 | 79.17 | 80.29 | 2,949,812 | +0.88(+1.11%) |
Nov 14, 2023 | 77.59 | 80.57 | 77.42 | 79.41 | 3,072,915 | +3.98(+5.28%) |
Nov 13, 2023 | 75.58 | 76.38 | 74.63 | 75.43 | 2,468,548 | -0.50(-0.66%) |
Nov 10, 2023 | 73.11 | 76.63 | 72.80 | 75.93 | 4,254,079 | +3.12(+4.29%) |
Nov 09, 2023 | 74.14 | 74.99 | 72.74 | 72.81 | 3,059,212 | -1.15(-1.55%) |
Nov 08, 2023 | 75.90 | 76.46 | 73.26 | 73.96 | 3,414,140 | -1.76(-2.32%) |
Nov 07, 2023 | 74.52 | 75.98 | 73.20 | 75.72 | 2,828,903 | +1.27(+1.71%) |
Nov 06, 2023 | 78.08 | 78.35 | 73.86 | 74.45 | 4,262,514 | -3.05(-3.94%) |
Nov 03, 2023 | 79.95 | 80.35 | 76.21 | 77.50 | 6,142,886 | +0.30(+0.39%) |
Nov 02, 2023 | 78.26 | 80.74 | 71.01 | 77.20 | 10,208,227 | -8.88(-10.32%) |
Nov 01, 2023 | 87.47 | 87.48 | 84.03 | 86.08 | 2,957,969 | -1.12(-1.28%) |
Oct 31, 2023 | 86.49 | 87.61 | 85.83 | 87.20 | 2,636,214 | +0.81(+0.94%) |
Oct 30, 2023 | 87.19 | 87.22 | 85.24 | 86.39 | 2,988,979 | +0.38(+0.44%) |
Oct 27, 2023 | 89.02 | 89.05 | 85.55 | 86.01 | 2,188,999 | -3.38(-3.78%) |
Oct 26, 2023 | 90.01 | 91.38 | 89.10 | 89.39 | 2,305,896 | +0.02(+0.02%) |
Oct 25, 2023 | 90.00 | 90.25 | 88.42 | 89.37 | 1,534,600 | -1.42(-1.56%) |
Oct 24, 2023 | 89.93 | 91.33 | 89.65 | 90.79 | 1,216,991 | +1.14(+1.27%) |
Oct 23, 2023 | 91.21 | 92.14 | 89.41 | 89.65 | 1,935,949 | -2.35(-2.55%) |
Oct 20, 2023 | 90.59 | 92.99 | 89.83 | 92.00 | 2,973,148 | +1.75(+1.94%) |
Oct 19, 2023 | 93.00 | 93.41 | 89.83 | 90.25 | 2,828,900 | -1.76(-1.91%) |
Oct 18, 2023 | 95.22 | 95.22 | 91.77 | 92.01 | 1,867,644 | -4.57(-4.73%) |
Oct 17, 2023 | 95.73 | 98.28 | 95.51 | 96.58 | 1,861,059 | -0.05(-0.05%) |
Oct 16, 2023 | 95.78 | 97.89 | 95.78 | 96.63 | 1,097,023 | +1.67(+1.76%) |
Oct 13, 2023 | 96.72 | 96.72 | 94.12 | 94.96 | 1,063,302 | -2.04(-2.10%) |
Oct 12, 2023 | 98.95 | 99.31 | 96.28 | 97.00 | 1,646,297 | -1.92(-1.94%) |
Oct 11, 2023 | 98.60 | 99.11 | 97.81 | 98.92 | 851,424 | +0.80(+0.82%) |
Oct 10, 2023 | 97.23 | 98.91 | 97.06 | 98.12 | 925,780 | +1.28(+1.32%) |
Oct 09, 2023 | 95.29 | 97.26 | 94.87 | 96.84 | 844,817 | -0.13(-0.13%) |
Oct 06, 2023 | 92.80 | 98.19 | 92.64 | 96.97 | 1,965,683 | +2.91(+3.09%) |
Oct 05, 2023 | 95.97 | 96.39 | 92.72 | 94.06 | 1,497,235 | -2.40(-2.49%) |
Oct 04, 2023 | 94.33 | 96.89 | 94.12 | 96.46 | 1,790,846 | +1.89(+2.00%) |
Oct 03, 2023 | 96.29 | 96.82 | 94.09 | 94.57 | 1,493,950 | -2.68(-2.76%) |