Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 93.48 | 93.78 | 93.00 | 93.09 | 1,223,155 | -0.73(-0.78%) |
Dec 28, 2023 | 93.59 | 94.27 | 93.21 | 93.82 | 732,285 | +0.18(+0.19%) |
Dec 27, 2023 | 92.73 | 93.65 | 92.28 | 93.64 | 805,522 | +1.03(+1.11%) |
Dec 26, 2023 | 92.29 | 93.03 | 91.94 | 92.61 | 539,860 | +0.66(+0.72%) |
Dec 22, 2023 | 91.59 | 92.08 | 91.25 | 91.95 | 833,626 | +0.44(+0.48%) |
Dec 21, 2023 | 91.08 | 91.74 | 90.10 | 91.51 | 1,111,846 | +1.77(+1.97%) |
Dec 20, 2023 | 89.81 | 91.17 | 89.34 | 89.74 | 1,929,527 | -0.67(-0.74%) |
Dec 19, 2023 | 92.29 | 92.65 | 90.28 | 90.41 | 2,233,414 | -1.07(-1.17%) |
Dec 18, 2023 | 91.74 | 91.74 | 90.13 | 91.48 | 2,310,909 | +0.36(+0.40%) |
Dec 15, 2023 | 90.78 | 91.94 | 90.48 | 91.12 | 4,758,161 | +0.05(+0.05%) |
Dec 14, 2023 | 88.00 | 91.08 | 87.48 | 91.07 | 3,160,084 | +4.97(+5.77%) |
Dec 13, 2023 | 82.53 | 86.89 | 82.02 | 86.10 | 1,712,200 | +3.80(+4.62%) |
Dec 12, 2023 | 82.59 | 82.81 | 81.62 | 82.30 | 1,685,949 | +0.05(+0.06%) |
Dec 11, 2023 | 82.43 | 83.54 | 81.98 | 82.25 | 1,613,435 | -0.44(-0.53%) |
Dec 08, 2023 | 82.52 | 82.96 | 81.83 | 82.69 | 1,084,620 | +0.03(+0.04%) |
Dec 07, 2023 | 81.59 | 82.80 | 80.97 | 82.66 | 1,291,630 | +1.21(+1.49%) |
Dec 06, 2023 | 81.68 | 83.36 | 81.31 | 81.45 | 1,574,192 | +0.34(+0.42%) |
Dec 05, 2023 | 81.58 | 81.95 | 80.61 | 81.11 | 1,514,578 | -1.07(-1.30%) |
Dec 04, 2023 | 80.59 | 82.31 | 80.59 | 82.18 | 1,964,380 | +0.77(+0.95%) |
Dec 01, 2023 | 79.17 | 81.56 | 78.98 | 81.41 | 1,875,255 | +2.45(+3.10%) |
Nov 30, 2023 | 79.46 | 79.46 | 78.17 | 78.96 | 3,019,191 | -0.42(-0.53%) |
Nov 29, 2023 | 79.85 | 80.73 | 79.05 | 79.38 | 1,155,476 | +0.35(+0.44%) |
Nov 28, 2023 | 78.70 | 79.43 | 78.24 | 79.03 | 991,317 | +0.03(+0.04%) |
Nov 27, 2023 | 78.79 | 79.50 | 78.36 | 79.00 | 1,687,569 | -0.01(-0.01%) |
Nov 24, 2023 | 78.28 | 79.02 | 77.97 | 79.01 | 337,030 | +0.55(+0.70%) |
Nov 22, 2023 | 78.76 | 78.97 | 78.16 | 78.46 | 758,195 | +0.56(+0.72%) |
Nov 21, 2023 | 77.57 | 78.66 | 76.63 | 77.90 | 1,216,998 | -0.22(-0.28%) |
Nov 20, 2023 | 78.11 | 78.27 | 77.42 | 78.12 | 1,144,596 | -0.02(-0.03%) |
Nov 17, 2023 | 79.00 | 79.00 | 77.44 | 78.14 | 1,845,023 | +0.09(+0.12%) |
Nov 16, 2023 | 78.64 | 78.98 | 77.37 | 78.05 | 1,832,526 | -0.55(-0.70%) |
Nov 15, 2023 | 77.82 | 79.23 | 77.55 | 78.60 | 2,055,754 | +0.66(+0.85%) |
Nov 14, 2023 | 76.32 | 80.03 | 75.10 | 77.94 | 3,432,667 | +4.62(+6.30%) |
Nov 13, 2023 | 72.85 | 73.50 | 72.10 | 73.32 | 1,184,900 | -0.17(-0.23%) |
Nov 10, 2023 | 72.40 | 73.72 | 71.96 | 73.49 | 893,195 | +1.44(+2.00%) |
Nov 09, 2023 | 74.43 | 74.70 | 72.01 | 72.05 | 1,598,210 | -1.88(-2.54%) |
Nov 08, 2023 | 74.59 | 74.71 | 73.66 | 73.93 | 1,297,802 | -0.39(-0.52%) |
Nov 07, 2023 | 74.75 | 74.78 | 73.89 | 74.32 | 1,626,027 | -0.80(-1.06%) |
Nov 06, 2023 | 75.67 | 76.00 | 74.37 | 75.12 | 1,325,975 | -0.89(-1.17%) |
Nov 03, 2023 | 73.41 | 76.73 | 73.16 | 76.01 | 2,334,064 | +4.31(+6.01%) |
Nov 02, 2023 | 71.82 | 72.78 | 71.09 | 71.70 | 2,363,998 | +1.51(+2.15%) |
Nov 01, 2023 | 69.53 | 70.41 | 68.72 | 70.19 | 2,703,172 | +0.85(+1.23%) |
Oct 31, 2023 | 67.86 | 70.11 | 67.81 | 69.34 | 4,145,696 | +1.84(+2.73%) |
Oct 30, 2023 | 66.61 | 68.14 | 66.12 | 67.50 | 2,468,747 | +1.35(+2.04%) |
Oct 27, 2023 | 65.95 | 66.25 | 64.63 | 66.15 | 2,823,707 | -0.31(-0.47%) |
Oct 26, 2023 | 65.95 | 67.03 | 65.84 | 66.46 | 2,071,334 | +0.70(+1.06%) |
Oct 25, 2023 | 66.20 | 66.69 | 64.81 | 65.76 | 1,513,834 | -1.07(-1.60%) |
Oct 24, 2023 | 67.12 | 68.13 | 66.63 | 66.83 | 2,044,344 | -0.02(-0.03%) |
Oct 23, 2023 | 66.76 | 67.76 | 66.64 | 66.85 | 1,358,262 | -0.64(-0.95%) |
Oct 20, 2023 | 68.49 | 68.49 | 66.98 | 67.49 | 1,894,864 | -0.83(-1.21%) |
Oct 19, 2023 | 69.64 | 70.16 | 68.30 | 68.32 | 1,617,519 | -1.48(-2.12%) |
Oct 18, 2023 | 70.89 | 71.32 | 69.27 | 69.80 | 1,406,541 | -1.71(-2.39%) |
Oct 17, 2023 | 71.31 | 72.82 | 71.31 | 71.51 | 1,150,091 | -0.92(-1.27%) |
Oct 16, 2023 | 72.26 | 72.62 | 71.48 | 72.43 | 1,039,065 | +0.98(+1.37%) |
Oct 13, 2023 | 72.67 | 72.80 | 71.25 | 71.45 | 1,290,291 | -0.85(-1.18%) |
Oct 12, 2023 | 73.65 | 73.82 | 71.93 | 72.30 | 1,008,048 | -1.55(-2.10%) |
Oct 11, 2023 | 73.85 | 74.42 | 73.24 | 73.85 | 703,137 | +0.68(+0.93%) |
Oct 10, 2023 | 72.73 | 73.58 | 72.51 | 73.17 | 1,289,169 | +0.47(+0.65%) |
Oct 09, 2023 | 72.05 | 73.24 | 71.91 | 72.70 | 1,226,887 | -0.08(-0.11%) |
Oct 06, 2023 | 71.72 | 73.42 | 71.02 | 72.78 | 836,286 | +0.49(+0.68%) |
Oct 05, 2023 | 71.10 | 72.30 | 70.72 | 72.29 | 1,170,768 | +1.12(+1.57%) |
Oct 04, 2023 | 71.47 | 71.91 | 70.35 | 71.17 | 1,449,504 | -0.16(-0.22%) |
Oct 03, 2023 | 72.36 | 72.81 | 70.83 | 71.33 | 1,402,889 | -1.70(-2.33%) |