Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 88.82 | 88.85 | 88.03 | 88.31 | 541,145 | -0.64(-0.72%) |
Dec 28, 2023 | 88.95 | 89.22 | 88.50 | 88.95 | 511,573 | -0.25(-0.28%) |
Dec 27, 2023 | 88.64 | 89.39 | 88.54 | 89.20 | 504,541 | +0.40(+0.45%) |
Dec 26, 2023 | 88.51 | 89.40 | 88.10 | 88.79 | 491,891 | +0.57(+0.65%) |
Dec 22, 2023 | 87.94 | 88.79 | 87.92 | 88.22 | 545,030 | +0.59(+0.67%) |
Dec 21, 2023 | 87.19 | 87.76 | 86.64 | 87.63 | 656,689 | +1.11(+1.28%) |
Dec 20, 2023 | 87.08 | 87.64 | 86.02 | 86.52 | 940,514 | -0.81(-0.92%) |
Dec 19, 2023 | 86.99 | 87.49 | 86.43 | 87.33 | 1,486,737 | +0.97(+1.13%) |
Dec 18, 2023 | 87.53 | 87.53 | 86.14 | 86.36 | 883,782 | -0.63(-0.72%) |
Dec 15, 2023 | 87.41 | 88.27 | 86.63 | 86.99 | 2,112,160 | -0.39(-0.45%) |
Dec 14, 2023 | 86.03 | 88.55 | 86.03 | 87.38 | 1,942,909 | +2.45(+2.88%) |
Dec 13, 2023 | 82.49 | 85.37 | 82.08 | 84.93 | 1,469,305 | +2.39(+2.89%) |
Dec 12, 2023 | 83.51 | 83.51 | 82.39 | 82.55 | 587,518 | -0.78(-0.94%) |
Dec 11, 2023 | 82.62 | 83.99 | 82.62 | 83.33 | 756,069 | +0.65(+0.79%) |
Dec 08, 2023 | 82.86 | 84.08 | 82.65 | 82.67 | 757,770 | -0.21(-0.26%) |
Dec 07, 2023 | 82.35 | 83.15 | 81.69 | 82.89 | 823,563 | +1.41(+1.73%) |
Dec 06, 2023 | 82.22 | 83.19 | 81.31 | 81.47 | 1,419,672 | +0.05(+0.06%) |
Dec 05, 2023 | 82.00 | 82.11 | 80.81 | 81.43 | 896,083 | -1.28(-1.54%) |
Dec 04, 2023 | 82.65 | 84.15 | 82.57 | 82.70 | 1,070,853 | -0.57(-0.68%) |
Dec 01, 2023 | 82.01 | 83.40 | 81.56 | 83.27 | 883,238 | +1.59(+1.94%) |
Nov 30, 2023 | 80.97 | 81.78 | 80.63 | 81.68 | 1,127,205 | +0.62(+0.77%) |
Nov 29, 2023 | 80.70 | 81.72 | 80.55 | 81.06 | 792,511 | +0.81(+1.01%) |
Nov 28, 2023 | 79.71 | 80.56 | 78.85 | 80.25 | 1,063,165 | +0.38(+0.48%) |
Nov 27, 2023 | 79.16 | 80.00 | 79.09 | 79.87 | 875,980 | +0.08(+0.10%) |
Nov 24, 2023 | 79.61 | 80.20 | 79.32 | 79.79 | 383,538 | +0.45(+0.56%) |
Nov 22, 2023 | 79.20 | 79.47 | 78.77 | 79.34 | 914,902 | +0.07(+0.09%) |
Nov 21, 2023 | 79.63 | 79.80 | 79.10 | 79.27 | 730,587 | -0.56(-0.70%) |
Nov 20, 2023 | 79.50 | 80.28 | 78.82 | 79.83 | 873,230 | +0.40(+0.50%) |
Nov 17, 2023 | 80.44 | 80.59 | 79.15 | 79.43 | 1,420,123 | -0.27(-0.34%) |
Nov 16, 2023 | 78.76 | 79.79 | 78.08 | 79.70 | 1,491,366 | +0.66(+0.84%) |
Nov 15, 2023 | 77.66 | 80.01 | 77.46 | 79.04 | 882,636 | +1.32(+1.69%) |
Nov 14, 2023 | 76.43 | 78.19 | 76.43 | 77.72 | 798,786 | +2.85(+3.81%) |
Nov 13, 2023 | 74.60 | 75.68 | 74.32 | 74.87 | 781,535 | -0.28(-0.38%) |
Nov 10, 2023 | 74.27 | 75.51 | 74.02 | 75.15 | 686,752 | +0.94(+1.26%) |
Nov 09, 2023 | 74.87 | 75.12 | 73.89 | 74.22 | 1,114,504 | +0.04(+0.05%) |
Nov 08, 2023 | 73.85 | 74.62 | 73.56 | 74.18 | 589,368 | +0.32(+0.44%) |
Nov 07, 2023 | 73.30 | 74.40 | 73.09 | 73.86 | 737,584 | -0.46(-0.62%) |
Nov 06, 2023 | 74.86 | 75.15 | 74.00 | 74.31 | 850,467 | -0.74(-0.99%) |
Nov 03, 2023 | 74.27 | 75.88 | 74.27 | 75.05 | 790,323 | +1.81(+2.47%) |
Nov 02, 2023 | 72.73 | 73.89 | 72.40 | 73.24 | 939,541 | +0.68(+0.94%) |
Nov 01, 2023 | 72.58 | 73.14 | 71.00 | 72.56 | 1,336,470 | -0.25(-0.35%) |
Oct 31, 2023 | 73.13 | 73.89 | 72.79 | 72.81 | 1,249,575 | -0.45(-0.61%) |
Oct 30, 2023 | 71.71 | 73.65 | 71.30 | 73.26 | 1,554,942 | +2.54(+3.60%) |
Oct 27, 2023 | 70.48 | 72.30 | 68.84 | 70.72 | 1,603,468 | +2.42(+3.54%) |
Oct 26, 2023 | 67.68 | 69.10 | 67.47 | 68.30 | 1,291,158 | +1.04(+1.55%) |
Oct 25, 2023 | 68.39 | 68.39 | 67.12 | 67.26 | 517,889 | -1.61(-2.33%) |
Oct 24, 2023 | 68.46 | 69.21 | 68.10 | 68.87 | 722,163 | +0.93(+1.36%) |
Oct 23, 2023 | 68.76 | 69.33 | 67.79 | 67.94 | 913,966 | -1.52(-2.19%) |
Oct 20, 2023 | 69.86 | 70.44 | 69.42 | 69.46 | 900,843 | -0.23(-0.34%) |
Oct 19, 2023 | 70.44 | 71.58 | 69.58 | 69.69 | 638,258 | -1.13(-1.60%) |
Oct 18, 2023 | 71.20 | 71.47 | 70.46 | 70.83 | 641,720 | -1.70(-2.34%) |
Oct 17, 2023 | 70.71 | 72.61 | 70.71 | 72.52 | 760,745 | +1.00(+1.40%) |
Oct 16, 2023 | 71.76 | 72.04 | 71.14 | 71.52 | 484,011 | +0.73(+1.03%) |
Oct 13, 2023 | 71.81 | 72.04 | 70.44 | 70.79 | 565,815 | -0.47(-0.66%) |
Oct 12, 2023 | 72.46 | 72.77 | 70.62 | 71.25 | 776,936 | -1.07(-1.48%) |
Oct 11, 2023 | 71.95 | 72.72 | 71.30 | 72.33 | 851,542 | +0.06(+0.08%) |
Oct 10, 2023 | 71.42 | 72.78 | 71.29 | 72.27 | 821,501 | +1.42(+2.01%) |
Oct 09, 2023 | 71.48 | 72.03 | 70.36 | 70.84 | 752,241 | -1.18(-1.64%) |
Oct 06, 2023 | 71.25 | 72.96 | 70.96 | 72.02 | 1,049,784 | +0.30(+0.42%) |
Oct 05, 2023 | 73.44 | 74.07 | 71.32 | 71.72 | 954,335 | -2.14(-2.90%) |
Oct 04, 2023 | 74.22 | 74.25 | 72.74 | 73.86 | 1,209,462 | +0.60(+0.82%) |
Oct 03, 2023 | 72.64 | 74.53 | 72.64 | 73.26 | 835,928 | -0.28(-0.38%) |