Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 95.30 | 95.58 | 95.24 | 95.34 | 7,906,829 | -0.24(-0.25%) |
Dec 28, 2023 | 95.74 | 95.90 | 95.48 | 95.57 | 4,911,809 | -0.17(-0.18%) |
Dec 27, 2023 | 95.41 | 95.79 | 95.34 | 95.75 | 7,458,831 | +0.74(+0.78%) |
Dec 26, 2023 | 94.91 | 95.09 | 94.89 | 95.01 | 3,386,247 | +0.06(+0.06%) |
Dec 22, 2023 | 95.21 | 95.23 | 94.81 | 94.95 | 5,021,312 | -0.09(-0.09%) |
Dec 21, 2023 | 95.39 | 95.45 | 94.91 | 95.04 | 9,056,741 | -0.15(-0.16%) |
Dec 20, 2023 | 94.94 | 95.24 | 94.74 | 95.18 | 12,823,295 | +0.46(+0.49%) |
Dec 19, 2023 | 94.70 | 94.90 | 94.65 | 94.72 | 9,164,967 | +0.18(+0.19%) |
Dec 18, 2023 | 94.57 | 94.58 | 94.39 | 94.54 | 8,747,695 | -0.21(-0.22%) |
Dec 15, 2023 | 94.65 | 94.90 | 94.60 | 94.75 | 9,530,225 | -0.08(-0.08%) |
Dec 14, 2023 | 94.53 | 95.02 | 94.48 | 94.83 | 32,796,148 | +0.78(+0.83%) |
Dec 13, 2023 | 92.94 | 94.17 | 92.88 | 94.05 | 16,413,074 | +1.38(+1.49%) |
Dec 12, 2023 | 92.46 | 92.73 | 92.37 | 92.67 | 7,364,561 | +0.20(+0.21%) |
Dec 11, 2023 | 92.27 | 92.51 | 92.08 | 92.47 | 10,653,310 | +0.01(+0.01%) |
Dec 08, 2023 | 92.54 | 92.66 | 92.25 | 92.46 | 14,057,197 | -0.60(-0.65%) |
Dec 07, 2023 | 93.00 | 93.35 | 92.96 | 93.06 | 13,950,444 | -0.14(-0.15%) |
Dec 06, 2023 | 93.02 | 93.29 | 92.92 | 93.20 | 14,248,361 | +0.38(+0.41%) |
Dec 05, 2023 | 92.56 | 92.92 | 92.50 | 92.82 | 25,861,580 | +0.65(+0.70%) |
Dec 04, 2023 | 92.20 | 92.40 | 91.97 | 92.17 | 16,665,903 | -0.38(-0.41%) |
Dec 01, 2023 | 91.67 | 92.60 | 91.64 | 92.55 | 21,737,486 | +0.87(+0.94%) |
Nov 30, 2023 | 91.79 | 91.82 | 91.49 | 91.69 | 18,780,560 | -0.45(-0.49%) |
Nov 29, 2023 | 91.99 | 92.24 | 91.86 | 92.14 | 19,434,064 | +0.48(+0.52%) |
Nov 28, 2023 | 91.15 | 91.69 | 91.10 | 91.66 | 13,818,353 | +0.40(+0.44%) |
Nov 27, 2023 | 90.84 | 91.26 | 90.78 | 91.25 | 9,718,828 | +0.69(+0.76%) |
Nov 24, 2023 | 90.65 | 90.71 | 90.55 | 90.57 | 4,203,395 | -0.47(-0.52%) |
Nov 22, 2023 | 91.21 | 91.27 | 90.81 | 91.04 | 7,391,595 | -0.03(-0.03%) |
Nov 21, 2023 | 91.06 | 91.20 | 90.83 | 91.07 | 9,325,426 | +0.12(+0.13%) |
Nov 20, 2023 | 90.64 | 91.01 | 90.61 | 90.95 | 7,621,926 | +0.13(+0.14%) |
Nov 17, 2023 | 90.87 | 90.92 | 90.64 | 90.82 | 8,621,122 | +0.06(+0.06%) |
Nov 16, 2023 | 90.62 | 90.90 | 90.61 | 90.76 | 10,570,731 | +0.68(+0.75%) |
Nov 15, 2023 | 90.35 | 90.36 | 90.00 | 90.09 | 13,211,934 | -0.71(-0.78%) |
Nov 14, 2023 | 90.72 | 90.86 | 90.58 | 90.79 | 14,581,511 | +1.34(+1.50%) |
Nov 13, 2023 | 89.15 | 89.47 | 89.01 | 89.45 | 9,098,117 | -0.05(-0.05%) |
Nov 10, 2023 | 89.77 | 89.79 | 89.40 | 89.50 | 10,875,931 | +0.10(+0.11%) |
Nov 09, 2023 | 90.14 | 90.15 | 89.35 | 89.40 | 17,388,810 | -0.89(-0.99%) |
Nov 08, 2023 | 89.95 | 90.38 | 89.94 | 90.29 | 11,326,624 | +0.36(+0.40%) |
Nov 07, 2023 | 89.70 | 90.12 | 89.70 | 89.93 | 13,437,350 | +0.51(+0.57%) |
Nov 06, 2023 | 89.61 | 89.63 | 89.32 | 89.42 | 11,457,884 | -0.52(-0.58%) |
Nov 03, 2023 | 90.34 | 90.54 | 89.93 | 89.94 | 23,569,040 | +0.69(+0.77%) |
Nov 02, 2023 | 89.38 | 89.54 | 89.05 | 89.25 | 14,429,551 | +0.55(+0.62%) |
Nov 01, 2023 | 87.95 | 88.75 | 87.90 | 88.70 | 22,863,872 | +1.01(+1.15%) |
Oct 31, 2023 | 87.93 | 88.11 | 87.67 | 87.69 | 11,827,444 | -0.19(-0.21%) |
Oct 30, 2023 | 87.74 | 88.03 | 87.58 | 87.88 | 11,261,013 | -0.29(-0.33%) |
Oct 27, 2023 | 87.97 | 88.18 | 87.81 | 88.17 | 11,879,856 | +0.14(+0.16%) |
Oct 26, 2023 | 87.46 | 88.07 | 87.44 | 88.03 | 16,245,119 | +0.67(+0.76%) |
Oct 25, 2023 | 87.68 | 87.71 | 87.26 | 87.37 | 15,498,419 | -0.77(-0.88%) |
Oct 24, 2023 | 87.92 | 88.15 | 87.71 | 88.14 | 11,141,971 | +0.16(+0.18%) |
Oct 23, 2023 | 87.26 | 88.09 | 87.12 | 87.99 | 12,632,534 | +0.42(+0.48%) |
Oct 20, 2023 | 87.38 | 87.70 | 87.36 | 87.57 | 12,970,111 | +0.50(+0.58%) |
Oct 19, 2023 | 87.25 | 87.60 | 86.97 | 87.07 | 27,703,392 | -0.43(-0.49%) |
Oct 18, 2023 | 87.66 | 87.79 | 87.34 | 87.50 | 14,092,742 | -0.41(-0.47%) |
Oct 17, 2023 | 88.00 | 88.13 | 87.75 | 87.91 | 11,433,846 | -0.87(-0.98%) |
Oct 16, 2023 | 88.79 | 88.85 | 88.66 | 88.78 | 7,404,261 | -0.53(-0.59%) |
Oct 13, 2023 | 89.39 | 89.42 | 89.13 | 89.31 | 10,087,549 | +0.57(+0.64%) |
Oct 12, 2023 | 89.41 | 89.45 | 88.63 | 88.74 | 13,134,095 | -0.86(-0.96%) |
Oct 11, 2023 | 89.46 | 89.66 | 89.27 | 89.60 | 15,136,368 | +0.49(+0.55%) |
Oct 10, 2023 | 88.84 | 89.36 | 88.73 | 89.11 | 11,757,027 | -0.18(-0.20%) |
Oct 09, 2023 | 88.83 | 89.29 | 88.69 | 89.29 | 5,932,364 | +1.13(+1.28%) |
Oct 06, 2023 | 87.87 | 88.44 | 87.79 | 88.16 | 12,522,330 | -0.52(-0.59%) |
Oct 05, 2023 | 88.72 | 88.74 | 88.50 | 88.68 | 11,560,682 | +0.17(+0.19%) |
Oct 04, 2023 | 88.23 | 88.56 | 88.03 | 88.51 | 14,342,631 | +0.56(+0.63%) |
Oct 03, 2023 | 88.50 | 88.67 | 87.91 | 87.96 | 21,827,098 | -0.73(-0.83%) |