Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.56 | 91.34 | 90.14 | 90.58 | 168,620 | -0.44(-0.48%) |
Dec 28, 2023 | 90.65 | 91.55 | 90.50 | 91.02 | 101,188 | -0.06(-0.07%) |
Dec 27, 2023 | 90.41 | 91.57 | 89.76 | 91.08 | 149,935 | +1.13(+1.26%) |
Dec 26, 2023 | 89.11 | 90.34 | 88.86 | 89.94 | 154,964 | +1.34(+1.51%) |
Dec 22, 2023 | 88.69 | 89.23 | 88.02 | 88.60 | 158,665 | +0.96(+1.10%) |
Dec 21, 2023 | 87.43 | 87.87 | 86.17 | 87.64 | 153,696 | +1.92(+2.24%) |
Dec 20, 2023 | 86.62 | 88.39 | 85.44 | 85.72 | 217,974 | -0.86(-1.00%) |
Dec 19, 2023 | 85.18 | 87.00 | 84.23 | 86.58 | 213,041 | +2.55(+3.04%) |
Dec 18, 2023 | 83.52 | 84.48 | 82.00 | 84.03 | 216,370 | -0.63(-0.74%) |
Dec 15, 2023 | 86.27 | 86.27 | 83.70 | 84.66 | 1,683,856 | -2.11(-2.43%) |
Dec 14, 2023 | 80.71 | 86.95 | 80.71 | 86.76 | 412,251 | +7.37(+9.29%) |
Dec 13, 2023 | 77.01 | 79.65 | 75.04 | 79.39 | 395,338 | +2.79(+3.65%) |
Dec 12, 2023 | 77.66 | 77.93 | 76.42 | 76.60 | 218,962 | -0.86(-1.12%) |
Dec 11, 2023 | 77.15 | 78.19 | 76.91 | 77.46 | 219,734 | -0.51(-0.65%) |
Dec 08, 2023 | 76.93 | 78.90 | 76.93 | 77.97 | 254,083 | +0.71(+0.91%) |
Dec 07, 2023 | 76.28 | 77.30 | 75.95 | 77.26 | 163,912 | +1.56(+2.06%) |
Dec 06, 2023 | 75.13 | 76.96 | 74.34 | 75.70 | 207,656 | +1.37(+1.85%) |
Dec 05, 2023 | 75.07 | 75.29 | 74.15 | 74.33 | 190,073 | -0.92(-1.23%) |
Dec 04, 2023 | 73.79 | 75.56 | 73.79 | 75.25 | 158,734 | +0.78(+1.04%) |
Dec 01, 2023 | 71.74 | 74.53 | 71.67 | 74.48 | 186,937 | +2.78(+3.88%) |
Nov 30, 2023 | 72.23 | 72.23 | 71.02 | 71.70 | 168,285 | -0.78(-1.07%) |
Nov 29, 2023 | 71.47 | 73.05 | 71.27 | 72.47 | 287,456 | +2.00(+2.83%) |
Nov 28, 2023 | 70.88 | 71.26 | 70.38 | 70.47 | 171,450 | -0.30(-0.42%) |
Nov 27, 2023 | 70.99 | 71.34 | 70.67 | 70.77 | 126,117 | -0.67(-0.94%) |
Nov 24, 2023 | 71.26 | 71.49 | 70.93 | 71.45 | 42,934 | +0.15(+0.21%) |
Nov 22, 2023 | 71.57 | 72.53 | 70.80 | 71.30 | 114,717 | +0.47(+0.66%) |
Nov 21, 2023 | 70.92 | 71.43 | 70.60 | 70.83 | 94,210 | -0.46(-0.64%) |
Nov 20, 2023 | 71.09 | 71.38 | 70.63 | 71.29 | 160,343 | -0.15(-0.21%) |
Nov 17, 2023 | 71.97 | 72.66 | 71.32 | 71.44 | 265,838 | -0.02(-0.03%) |
Nov 16, 2023 | 72.21 | 72.37 | 71.05 | 71.46 | 157,793 | -0.31(-0.43%) |
Nov 15, 2023 | 72.56 | 73.54 | 71.52 | 71.76 | 202,062 | -1.23(-1.68%) |
Nov 14, 2023 | 71.33 | 73.41 | 71.15 | 72.99 | 477,333 | +5.06(+7.45%) |
Nov 13, 2023 | 68.11 | 68.55 | 67.61 | 67.93 | 172,761 | -0.63(-0.92%) |
Nov 10, 2023 | 67.56 | 68.85 | 67.21 | 68.56 | 297,045 | +1.25(+1.85%) |
Nov 09, 2023 | 68.62 | 69.00 | 66.86 | 67.31 | 151,129 | -1.07(-1.56%) |
Nov 08, 2023 | 68.42 | 69.09 | 68.09 | 68.38 | 148,981 | +0.15(+0.22%) |
Nov 07, 2023 | 67.68 | 68.72 | 67.68 | 68.24 | 134,262 | +0.45(+0.66%) |
Nov 06, 2023 | 69.19 | 69.21 | 67.48 | 67.79 | 277,773 | -1.40(-2.02%) |
Nov 03, 2023 | 67.98 | 69.55 | 67.98 | 69.19 | 343,880 | +3.24(+4.91%) |
Nov 02, 2023 | 63.49 | 66.17 | 62.66 | 65.95 | 581,736 | +3.86(+6.22%) |
Nov 01, 2023 | 60.79 | 62.61 | 60.33 | 62.08 | 598,925 | +1.16(+1.90%) |
Oct 31, 2023 | 60.92 | 61.92 | 60.81 | 60.92 | 225,194 | +0.02(+0.03%) |
Oct 30, 2023 | 61.08 | 61.42 | 59.97 | 60.91 | 182,889 | +0.62(+1.04%) |
Oct 27, 2023 | 60.71 | 61.11 | 59.89 | 60.28 | 269,761 | -0.56(-0.93%) |
Oct 26, 2023 | 61.61 | 62.35 | 59.13 | 60.85 | 433,387 | +3.35(+5.82%) |
Oct 25, 2023 | 58.62 | 58.62 | 57.47 | 57.50 | 197,623 | -1.46(-2.47%) |
Oct 24, 2023 | 59.28 | 59.85 | 58.67 | 58.95 | 154,719 | -0.08(-0.13%) |
Oct 23, 2023 | 58.07 | 59.95 | 58.07 | 59.03 | 148,523 | +0.91(+1.57%) |
Oct 20, 2023 | 59.25 | 59.37 | 58.07 | 58.12 | 178,272 | -0.82(-1.40%) |
Oct 19, 2023 | 60.14 | 60.30 | 58.78 | 58.94 | 194,055 | -1.18(-1.96%) |
Oct 18, 2023 | 60.39 | 61.04 | 59.24 | 60.12 | 135,806 | -1.15(-1.88%) |
Oct 17, 2023 | 60.78 | 62.51 | 60.78 | 61.27 | 183,740 | -0.27(-0.43%) |
Oct 16, 2023 | 61.74 | 62.05 | 60.98 | 61.54 | 188,907 | +0.41(+0.66%) |
Oct 13, 2023 | 61.30 | 61.65 | 60.81 | 61.13 | 176,156 | +0.16(+0.26%) |
Oct 12, 2023 | 63.38 | 63.38 | 59.84 | 60.97 | 208,611 | -2.79(-4.38%) |
Oct 11, 2023 | 63.61 | 64.42 | 62.61 | 63.77 | 133,057 | +0.04(+0.06%) |
Oct 10, 2023 | 62.74 | 64.46 | 62.74 | 63.73 | 135,741 | +1.10(+1.76%) |
Oct 09, 2023 | 61.30 | 62.79 | 60.67 | 62.63 | 127,433 | +1.01(+1.64%) |
Oct 06, 2023 | 60.80 | 61.95 | 60.28 | 61.62 | 213,499 | -0.01(-0.02%) |
Oct 05, 2023 | 62.17 | 62.97 | 61.28 | 61.63 | 228,254 | -0.71(-1.14%) |
Oct 04, 2023 | 62.91 | 63.42 | 62.08 | 62.34 | 376,504 | -0.32(-0.51%) |
Oct 03, 2023 | 64.49 | 64.71 | 62.08 | 62.66 | 248,268 | -2.62(-4.01%) |