Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 93.69 | 93.88 | 93.18 | 93.53 | 315,733 | -0.28(-0.30%) |
Dec 28, 2023 | 93.76 | 93.95 | 93.73 | 93.81 | 481,947 | +0.08(+0.09%) |
Dec 27, 2023 | 93.57 | 93.77 | 93.47 | 93.73 | 253,446 | +0.16(+0.17%) |
Dec 26, 2023 | 93.32 | 93.76 | 93.32 | 93.57 | 166,578 | +0.37(+0.39%) |
Dec 22, 2023 | 93.20 | 93.53 | 92.85 | 93.21 | 409,959 | +0.20(+0.21%) |
Dec 21, 2023 | 92.72 | 93.06 | 92.29 | 93.01 | 485,228 | +0.85(+0.93%) |
Dec 20, 2023 | 93.24 | 93.67 | 92.13 | 92.16 | 309,472 | -1.31(-1.40%) |
Dec 19, 2023 | 92.99 | 93.47 | 92.99 | 93.47 | 304,714 | +0.61(+0.65%) |
Dec 18, 2023 | 92.75 | 93.02 | 92.65 | 92.86 | 302,310 | +0.48(+0.52%) |
Dec 15, 2023 | 92.39 | 92.65 | 92.24 | 92.39 | 229,780 | -0.28(-0.30%) |
Dec 14, 2023 | 92.83 | 92.96 | 92.13 | 92.66 | 219,170 | +0.24(+0.26%) |
Dec 13, 2023 | 91.18 | 92.46 | 91.14 | 92.42 | 246,834 | +1.26(+1.38%) |
Dec 12, 2023 | 90.65 | 91.17 | 90.49 | 91.16 | 169,990 | +0.51(+0.56%) |
Dec 11, 2023 | 90.12 | 90.72 | 90.12 | 90.66 | 209,074 | +0.44(+0.48%) |
Dec 08, 2023 | 89.69 | 90.31 | 89.69 | 90.22 | 267,031 | +0.36(+0.40%) |
Dec 07, 2023 | 89.49 | 89.93 | 89.48 | 89.86 | 188,816 | +0.70(+0.79%) |
Dec 06, 2023 | 89.77 | 89.89 | 89.14 | 89.16 | 278,449 | -0.32(-0.36%) |
Dec 05, 2023 | 89.19 | 89.65 | 89.15 | 89.48 | 365,935 | +0.00(+0.00%) |
Dec 04, 2023 | 89.24 | 89.55 | 89.07 | 89.48 | 215,188 | -0.37(-0.41%) |
Dec 01, 2023 | 89.06 | 89.93 | 89.02 | 89.84 | 354,396 | +0.69(+0.77%) |
Nov 30, 2023 | 88.96 | 89.24 | 88.61 | 89.16 | 282,141 | +0.38(+0.42%) |
Nov 29, 2023 | 89.25 | 89.51 | 88.70 | 88.78 | 202,635 | -0.05(-0.06%) |
Nov 28, 2023 | 88.71 | 89.20 | 88.68 | 88.83 | 417,011 | -0.07(-0.08%) |
Nov 27, 2023 | 88.82 | 89.08 | 88.80 | 88.90 | 178,607 | -0.12(-0.13%) |
Nov 24, 2023 | 88.84 | 89.02 | 88.84 | 89.02 | 78,219 | +0.08(+0.09%) |
Nov 22, 2023 | 88.85 | 89.15 | 88.72 | 88.94 | 189,007 | +0.39(+0.44%) |
Nov 21, 2023 | 88.49 | 88.61 | 88.31 | 88.55 | 295,442 | -0.18(-0.20%) |
Nov 20, 2023 | 88.05 | 88.87 | 88.02 | 88.73 | 241,741 | +0.63(+0.71%) |
Nov 17, 2023 | 88.01 | 88.20 | 87.82 | 88.11 | 297,602 | +0.22(+0.25%) |
Nov 16, 2023 | 87.81 | 88.07 | 87.56 | 87.89 | 501,572 | -0.08(-0.09%) |
Nov 15, 2023 | 88.13 | 88.35 | 87.87 | 87.97 | 200,579 | +0.12(+0.14%) |
Nov 14, 2023 | 87.31 | 88.11 | 87.31 | 87.85 | 939,560 | +1.64(+1.90%) |
Nov 13, 2023 | 85.99 | 86.35 | 85.85 | 86.21 | 245,184 | -0.11(-0.13%) |
Nov 10, 2023 | 85.34 | 86.33 | 85.13 | 86.32 | 167,315 | +1.42(+1.67%) |
Nov 09, 2023 | 85.72 | 85.76 | 84.86 | 84.90 | 236,209 | -0.65(-0.75%) |
Nov 08, 2023 | 85.61 | 85.78 | 85.16 | 85.55 | 828,698 | -0.04(-0.05%) |
Nov 07, 2023 | 85.26 | 85.71 | 85.17 | 85.58 | 197,679 | +0.32(+0.37%) |
Nov 06, 2023 | 85.28 | 85.34 | 84.93 | 85.27 | 190,523 | +0.13(+0.15%) |
Nov 03, 2023 | 84.66 | 85.43 | 84.66 | 85.14 | 240,741 | +0.93(+1.11%) |
Nov 02, 2023 | 83.43 | 84.26 | 83.43 | 84.21 | 310,257 | +1.53(+1.85%) |
Nov 01, 2023 | 81.97 | 82.84 | 81.88 | 82.68 | 226,030 | +0.84(+1.03%) |
Oct 31, 2023 | 81.40 | 81.90 | 81.10 | 81.83 | 1,325,527 | +0.55(+0.67%) |
Oct 30, 2023 | 80.95 | 81.53 | 80.72 | 81.29 | 254,900 | +0.90(+1.12%) |
Oct 27, 2023 | 81.11 | 81.16 | 80.15 | 80.38 | 333,605 | -0.38(-0.47%) |
Oct 26, 2023 | 81.43 | 81.65 | 80.62 | 80.76 | 1,762,079 | -0.92(-1.13%) |
Oct 25, 2023 | 82.35 | 82.36 | 81.53 | 81.68 | 220,762 | -1.03(-1.25%) |
Oct 24, 2023 | 82.66 | 83.00 | 82.25 | 82.72 | 280,500 | +0.47(+0.57%) |
Oct 23, 2023 | 82.06 | 82.96 | 81.79 | 82.25 | 252,134 | -0.12(-0.14%) |
Oct 20, 2023 | 83.37 | 83.39 | 82.37 | 82.37 | 561,673 | -1.01(-1.21%) |
Oct 19, 2023 | 84.28 | 84.63 | 83.26 | 83.38 | 302,012 | -0.86(-1.03%) |
Oct 18, 2023 | 85.01 | 85.15 | 84.03 | 84.24 | 268,870 | -1.10(-1.29%) |
Oct 17, 2023 | 84.65 | 85.70 | 84.65 | 85.35 | 200,870 | +0.13(+0.15%) |
Oct 16, 2023 | 84.65 | 85.42 | 84.65 | 85.22 | 558,151 | +0.90(+1.07%) |
Oct 13, 2023 | 84.98 | 85.22 | 84.03 | 84.31 | 161,164 | -0.37(-0.43%) |
Oct 12, 2023 | 85.41 | 85.41 | 84.23 | 84.68 | 190,417 | -0.66(-0.77%) |
Oct 11, 2023 | 85.17 | 85.36 | 84.70 | 85.34 | 194,165 | +0.44(+0.51%) |
Oct 10, 2023 | 84.61 | 85.44 | 84.60 | 84.90 | 514,944 | +0.41(+0.48%) |
Oct 09, 2023 | 83.58 | 84.58 | 83.48 | 84.49 | 201,893 | +0.60(+0.71%) |
Oct 06, 2023 | 82.52 | 84.24 | 82.26 | 83.90 | 225,505 | +0.96(+1.16%) |
Oct 05, 2023 | 82.93 | 83.12 | 82.42 | 82.93 | 244,446 | -0.09(-0.11%) |
Oct 04, 2023 | 82.49 | 83.15 | 82.22 | 83.02 | 219,309 | +0.63(+0.76%) |
Oct 03, 2023 | 83.09 | 83.37 | 82.11 | 82.40 | 510,415 | -1.19(-1.43%) |