Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 91.57 | 91.88 | 90.97 | 91.06 | 4,872,898 | -1.05(-1.14%) |
Dec 28, 2023 | 91.39 | 92.11 | 91.33 | 92.11 | 4,159,497 | +0.51(+0.55%) |
Dec 27, 2023 | 91.29 | 91.61 | 90.81 | 91.60 | 5,543,962 | +0.48(+0.52%) |
Dec 26, 2023 | 90.50 | 91.33 | 90.32 | 91.12 | 3,105,852 | +0.69(+0.76%) |
Dec 22, 2023 | 90.43 | 91.09 | 89.98 | 90.44 | 4,755,430 | +0.30(+0.33%) |
Dec 21, 2023 | 90.07 | 90.31 | 89.11 | 90.14 | 6,921,527 | +0.85(+0.95%) |
Dec 20, 2023 | 90.44 | 91.07 | 89.23 | 89.29 | 7,925,424 | -1.18(-1.30%) |
Dec 19, 2023 | 90.20 | 90.67 | 90.03 | 90.47 | 6,837,094 | +0.60(+0.67%) |
Dec 18, 2023 | 90.39 | 90.50 | 89.67 | 89.87 | 7,181,423 | -0.14(-0.15%) |
Dec 15, 2023 | 91.03 | 91.03 | 89.26 | 90.00 | 12,376,914 | -1.14(-1.25%) |
Dec 14, 2023 | 90.11 | 91.72 | 90.11 | 91.14 | 10,743,577 | +2.45(+2.76%) |
Dec 13, 2023 | 85.55 | 88.96 | 85.33 | 88.69 | 11,332,668 | +3.19(+3.73%) |
Dec 12, 2023 | 85.40 | 85.73 | 84.96 | 85.50 | 5,227,155 | +0.06(+0.07%) |
Dec 11, 2023 | 84.95 | 85.60 | 84.78 | 85.44 | 4,400,672 | +0.20(+0.23%) |
Dec 08, 2023 | 85.07 | 85.46 | 84.37 | 85.24 | 5,545,017 | -0.18(-0.21%) |
Dec 07, 2023 | 85.19 | 85.67 | 84.84 | 85.42 | 8,903,053 | +0.29(+0.34%) |
Dec 06, 2023 | 85.88 | 86.45 | 85.12 | 85.13 | 11,010,291 | -0.38(-0.44%) |
Dec 05, 2023 | 85.61 | 85.72 | 85.07 | 85.51 | 13,361,634 | -0.52(-0.61%) |
Dec 04, 2023 | 84.98 | 86.03 | 84.92 | 86.03 | 13,624,955 | +0.51(+0.60%) |
Dec 01, 2023 | 83.50 | 85.52 | 83.26 | 85.52 | 17,229,666 | +1.96(+2.34%) |
Nov 30, 2023 | 82.85 | 83.61 | 82.59 | 83.56 | 8,208,695 | +0.63(+0.76%) |
Nov 29, 2023 | 82.93 | 83.66 | 82.83 | 82.93 | 6,437,617 | +0.60(+0.73%) |
Nov 28, 2023 | 81.61 | 82.42 | 81.18 | 82.33 | 7,476,867 | +0.48(+0.59%) |
Nov 27, 2023 | 81.60 | 82.25 | 81.19 | 81.84 | 6,545,814 | +0.30(+0.36%) |
Nov 24, 2023 | 81.07 | 81.55 | 80.69 | 81.55 | 2,342,801 | +0.30(+0.36%) |
Nov 22, 2023 | 81.48 | 81.84 | 80.90 | 81.25 | 4,356,663 | +0.31(+0.38%) |
Nov 21, 2023 | 81.01 | 81.19 | 80.68 | 80.95 | 4,788,816 | -0.40(-0.49%) |
Nov 20, 2023 | 80.61 | 81.37 | 80.04 | 81.34 | 6,245,624 | +0.63(+0.78%) |
Nov 17, 2023 | 81.55 | 81.59 | 80.45 | 80.71 | 4,635,667 | -0.16(-0.20%) |
Nov 16, 2023 | 81.20 | 81.35 | 80.64 | 80.87 | 6,701,842 | -0.09(-0.11%) |
Nov 15, 2023 | 80.57 | 81.64 | 80.43 | 80.96 | 8,025,177 | +0.23(+0.28%) |
Nov 14, 2023 | 79.07 | 81.41 | 78.59 | 80.73 | 15,944,397 | +4.12(+5.38%) |
Nov 13, 2023 | 76.68 | 76.88 | 76.13 | 76.61 | 4,867,896 | -0.63(-0.82%) |
Nov 10, 2023 | 77.07 | 77.36 | 76.32 | 77.24 | 5,484,941 | +0.76(+0.99%) |
Nov 09, 2023 | 77.98 | 78.02 | 76.32 | 76.48 | 9,181,438 | -1.22(-1.58%) |
Nov 08, 2023 | 77.67 | 77.93 | 77.36 | 77.71 | 6,562,243 | +0.38(+0.49%) |
Nov 07, 2023 | 77.87 | 78.01 | 77.19 | 77.33 | 8,665,980 | -0.68(-0.87%) |
Nov 06, 2023 | 79.06 | 79.06 | 77.55 | 78.01 | 8,537,957 | -1.05(-1.32%) |
Nov 03, 2023 | 78.58 | 80.13 | 78.53 | 79.06 | 10,307,480 | +1.78(+2.30%) |
Nov 02, 2023 | 75.92 | 77.54 | 75.72 | 77.28 | 9,300,190 | +2.36(+3.15%) |
Nov 01, 2023 | 74.44 | 74.94 | 74.03 | 74.92 | 10,925,421 | +0.50(+0.68%) |
Oct 31, 2023 | 73.70 | 74.46 | 73.04 | 74.42 | 8,782,826 | +1.35(+1.85%) |
Oct 30, 2023 | 73.30 | 73.64 | 72.00 | 73.06 | 8,411,661 | +0.34(+0.46%) |
Oct 27, 2023 | 74.16 | 74.16 | 72.46 | 72.73 | 9,774,548 | -1.10(-1.49%) |
Oct 26, 2023 | 72.73 | 74.33 | 72.71 | 73.82 | 11,089,884 | +1.43(+1.98%) |
Oct 25, 2023 | 73.30 | 73.54 | 72.28 | 72.39 | 8,337,214 | -1.62(-2.19%) |
Oct 24, 2023 | 73.40 | 74.22 | 73.21 | 74.01 | 8,264,706 | +0.87(+1.19%) |
Oct 23, 2023 | 73.28 | 74.16 | 72.94 | 73.14 | 8,914,575 | -0.70(-0.95%) |
Oct 20, 2023 | 74.46 | 74.95 | 73.81 | 73.84 | 9,438,224 | -0.48(-0.65%) |
Oct 19, 2023 | 75.54 | 76.14 | 74.20 | 74.33 | 12,348,928 | -1.82(-2.39%) |
Oct 18, 2023 | 77.31 | 77.54 | 76.10 | 76.14 | 8,829,732 | -1.70(-2.18%) |
Oct 17, 2023 | 77.31 | 78.85 | 77.31 | 77.84 | 10,791,246 | -0.22(-0.28%) |
Oct 16, 2023 | 77.79 | 78.25 | 76.87 | 78.06 | 6,620,554 | +0.89(+1.15%) |
Oct 13, 2023 | 77.78 | 77.90 | 76.81 | 77.17 | 8,731,002 | -0.08(-0.10%) |
Oct 12, 2023 | 78.45 | 78.45 | 76.91 | 77.25 | 9,771,487 | -1.22(-1.56%) |
Oct 11, 2023 | 77.74 | 78.49 | 77.55 | 78.48 | 6,442,175 | +1.42(+1.85%) |
Oct 10, 2023 | 76.74 | 77.74 | 76.36 | 77.05 | 6,068,005 | +0.25(+0.32%) |
Oct 09, 2023 | 75.45 | 77.00 | 75.40 | 76.81 | 8,246,626 | +0.97(+1.28%) |
Oct 06, 2023 | 75.03 | 76.37 | 74.30 | 75.84 | 7,700,067 | +0.16(+0.21%) |
Oct 05, 2023 | 75.22 | 75.76 | 74.75 | 75.68 | 6,738,079 | +0.57(+0.76%) |
Oct 04, 2023 | 74.84 | 75.20 | 73.79 | 75.11 | 8,078,409 | +0.81(+1.09%) |
Oct 03, 2023 | 75.36 | 75.64 | 74.10 | 74.30 | 10,416,400 | -1.47(-1.94%) |