Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 94.61 | 94.80 | 93.97 | 93.97 | 92,087 | -0.86(-0.91%) |
Dec 28, 2023 | 94.63 | 95.03 | 94.51 | 94.83 | 70,607 | -0.03(-0.03%) |
Dec 27, 2023 | 94.96 | 95.13 | 94.56 | 94.86 | 84,877 | -0.02(-0.02%) |
Dec 26, 2023 | 94.39 | 95.13 | 94.20 | 94.88 | 57,847 | +0.75(+0.80%) |
Dec 22, 2023 | 94.13 | 94.56 | 93.76 | 94.13 | 58,885 | +0.42(+0.45%) |
Dec 21, 2023 | 93.34 | 93.80 | 92.90 | 93.71 | 56,887 | +1.19(+1.29%) |
Dec 20, 2023 | 93.87 | 94.48 | 92.50 | 92.52 | 107,069 | -1.48(-1.57%) |
Dec 19, 2023 | 93.32 | 94.06 | 93.11 | 94.00 | 41,724 | +1.25(+1.35%) |
Dec 18, 2023 | 93.21 | 93.21 | 92.64 | 92.74 | 67,621 | +0.09(+0.10%) |
Dec 15, 2023 | 93.60 | 93.60 | 92.42 | 92.65 | 115,651 | -0.91(-0.97%) |
Dec 14, 2023 | 92.49 | 93.78 | 92.49 | 93.56 | 82,176 | +2.20(+2.41%) |
Dec 13, 2023 | 89.05 | 91.36 | 88.68 | 91.36 | 74,157 | +2.28(+2.56%) |
Dec 12, 2023 | 89.16 | 89.42 | 88.74 | 89.08 | 58,975 | -0.13(-0.15%) |
Dec 11, 2023 | 88.72 | 89.34 | 88.58 | 89.21 | 50,252 | +0.48(+0.54%) |
Dec 08, 2023 | 88.35 | 89.11 | 88.20 | 88.73 | 53,602 | +0.39(+0.44%) |
Dec 07, 2023 | 87.97 | 88.40 | 87.80 | 88.34 | 78,413 | +0.49(+0.56%) |
Dec 06, 2023 | 88.65 | 89.33 | 87.85 | 87.85 | 165,422 | -0.19(-0.21%) |
Dec 05, 2023 | 88.83 | 88.83 | 87.88 | 88.04 | 96,153 | -1.14(-1.28%) |
Dec 04, 2023 | 88.13 | 89.27 | 88.13 | 89.19 | 72,416 | +0.73(+0.82%) |
Dec 01, 2023 | 86.30 | 88.54 | 86.03 | 88.46 | 85,533 | +2.02(+2.34%) |
Nov 30, 2023 | 86.08 | 86.51 | 85.74 | 86.44 | 63,198 | +0.52(+0.60%) |
Nov 29, 2023 | 86.21 | 86.79 | 85.80 | 85.92 | 278,825 | +0.31(+0.36%) |
Nov 28, 2023 | 85.99 | 86.25 | 85.48 | 85.62 | 55,453 | -0.56(-0.65%) |
Nov 27, 2023 | 85.85 | 86.32 | 85.61 | 86.17 | 60,770 | -0.18(-0.21%) |
Nov 24, 2023 | 85.79 | 86.38 | 85.79 | 86.35 | 51,598 | +0.46(+0.53%) |
Nov 22, 2023 | 85.76 | 86.22 | 85.57 | 85.89 | 162,500 | +0.49(+0.57%) |
Nov 21, 2023 | 85.61 | 85.66 | 85.37 | 85.41 | 61,904 | -0.37(-0.44%) |
Nov 20, 2023 | 85.47 | 85.97 | 85.05 | 85.78 | 79,556 | +0.35(+0.41%) |
Nov 17, 2023 | 85.31 | 85.59 | 85.24 | 85.43 | 130,407 | +0.65(+0.76%) |
Nov 16, 2023 | 85.42 | 85.65 | 84.49 | 84.78 | 72,153 | -0.87(-1.01%) |
Nov 15, 2023 | 85.45 | 86.47 | 85.35 | 85.65 | 151,675 | +0.44(+0.51%) |
Nov 14, 2023 | 83.72 | 85.40 | 83.72 | 85.21 | 58,795 | +3.15(+3.83%) |
Nov 13, 2023 | 81.83 | 82.28 | 81.64 | 82.06 | 36,608 | -0.07(-0.08%) |
Nov 10, 2023 | 81.62 | 82.19 | 81.12 | 82.13 | 57,357 | +0.98(+1.20%) |
Nov 09, 2023 | 82.40 | 82.40 | 81.05 | 81.16 | 61,197 | -0.91(-1.10%) |
Nov 08, 2023 | 82.44 | 82.75 | 81.92 | 82.06 | 39,680 | -0.33(-0.40%) |
Nov 07, 2023 | 82.49 | 82.61 | 81.98 | 82.39 | 37,801 | -0.28(-0.34%) |
Nov 06, 2023 | 83.46 | 83.53 | 82.34 | 82.67 | 46,156 | -0.79(-0.94%) |
Nov 03, 2023 | 82.86 | 83.85 | 82.86 | 83.46 | 40,514 | +1.62(+1.98%) |
Nov 02, 2023 | 81.09 | 81.85 | 80.97 | 81.83 | 50,890 | +1.72(+2.15%) |
Nov 01, 2023 | 79.56 | 80.13 | 79.07 | 80.11 | 54,759 | +0.50(+0.63%) |
Oct 31, 2023 | 79.15 | 79.76 | 79.00 | 79.61 | 49,300 | +0.68(+0.86%) |
Oct 30, 2023 | 78.97 | 79.14 | 78.29 | 78.94 | 41,724 | +0.67(+0.85%) |
Oct 27, 2023 | 79.58 | 79.58 | 78.17 | 78.27 | 60,261 | -1.10(-1.39%) |
Oct 26, 2023 | 79.14 | 79.88 | 79.00 | 79.37 | 80,233 | +0.39(+0.49%) |
Oct 25, 2023 | 79.69 | 79.88 | 78.93 | 78.99 | 61,513 | -1.20(-1.50%) |
Oct 24, 2023 | 80.12 | 80.62 | 79.86 | 80.19 | 76,196 | +0.44(+0.55%) |
Oct 23, 2023 | 80.04 | 80.69 | 79.70 | 79.75 | 68,493 | -0.76(-0.94%) |
Oct 20, 2023 | 81.36 | 81.57 | 80.51 | 80.51 | 59,802 | -0.89(-1.09%) |
Oct 19, 2023 | 82.35 | 82.95 | 81.27 | 81.40 | 35,305 | -1.26(-1.53%) |
Oct 18, 2023 | 83.80 | 83.80 | 82.60 | 82.66 | 38,182 | -1.86(-2.20%) |
Oct 17, 2023 | 83.00 | 85.03 | 83.00 | 84.52 | 31,525 | +1.06(+1.28%) |
Oct 16, 2023 | 82.72 | 83.64 | 82.60 | 83.46 | 54,743 | +1.28(+1.56%) |
Oct 13, 2023 | 82.86 | 83.00 | 82.01 | 82.17 | 29,253 | -0.46(-0.55%) |
Oct 12, 2023 | 84.38 | 84.38 | 82.20 | 82.63 | 55,808 | -1.67(-1.98%) |
Oct 11, 2023 | 84.20 | 84.62 | 83.66 | 84.30 | 35,911 | +0.31(+0.37%) |
Oct 10, 2023 | 83.41 | 84.54 | 83.41 | 83.99 | 52,686 | +0.81(+0.97%) |
Oct 09, 2023 | 82.24 | 83.47 | 82.17 | 83.19 | 37,460 | +0.56(+0.67%) |
Oct 06, 2023 | 81.40 | 83.05 | 81.32 | 82.63 | 71,428 | +0.65(+0.79%) |
Oct 05, 2023 | 81.90 | 82.21 | 81.47 | 81.98 | 24,640 | -0.11(-0.13%) |
Oct 04, 2023 | 81.76 | 82.14 | 81.03 | 82.09 | 60,205 | +0.41(+0.50%) |
Oct 03, 2023 | 82.61 | 82.83 | 81.35 | 81.68 | 76,860 | -1.36(-1.64%) |