Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 91.74 | 92.01 | 91.31 | 91.50 | 4,863,567 | -0.38(-0.42%) |
Dec 28, 2023 | 91.56 | 92.19 | 91.49 | 91.88 | 4,165,078 | -0.02(-0.02%) |
Dec 27, 2023 | 90.95 | 91.93 | 90.67 | 91.90 | 4,148,742 | +0.80(+0.88%) |
Dec 26, 2023 | 90.87 | 91.27 | 90.64 | 91.10 | 2,778,684 | +0.42(+0.47%) |
Dec 22, 2023 | 91.16 | 91.90 | 90.50 | 90.68 | 5,911,904 | -0.22(-0.24%) |
Dec 21, 2023 | 90.41 | 90.92 | 89.92 | 90.89 | 7,973,145 | +1.46(+1.63%) |
Dec 20, 2023 | 89.74 | 90.58 | 89.22 | 89.43 | 10,218,909 | -0.77(-0.85%) |
Dec 19, 2023 | 89.21 | 90.63 | 89.00 | 90.19 | 8,269,598 | +1.14(+1.28%) |
Dec 18, 2023 | 89.94 | 89.95 | 88.91 | 89.06 | 9,275,258 | -0.80(-0.90%) |
Dec 15, 2023 | 89.29 | 90.12 | 88.57 | 89.86 | 17,261,446 | +0.53(+0.59%) |
Dec 14, 2023 | 85.59 | 90.27 | 85.57 | 89.33 | 20,227,406 | +5.31(+6.32%) |
Dec 13, 2023 | 81.90 | 84.49 | 81.74 | 84.02 | 10,333,811 | +1.99(+2.43%) |
Dec 12, 2023 | 81.38 | 82.09 | 81.02 | 82.03 | 7,536,219 | +0.77(+0.94%) |
Dec 11, 2023 | 80.82 | 81.28 | 80.42 | 81.27 | 6,499,820 | +0.53(+0.66%) |
Dec 08, 2023 | 78.77 | 81.10 | 78.65 | 80.74 | 10,541,246 | +1.89(+2.40%) |
Dec 07, 2023 | 78.26 | 79.05 | 78.13 | 78.84 | 5,534,269 | +0.92(+1.18%) |
Dec 06, 2023 | 79.26 | 80.23 | 77.84 | 77.92 | 7,461,353 | -0.75(-0.95%) |
Dec 05, 2023 | 79.17 | 79.32 | 78.10 | 78.67 | 6,218,304 | -1.02(-1.28%) |
Dec 04, 2023 | 78.65 | 79.95 | 78.56 | 79.69 | 6,841,832 | +0.31(+0.40%) |
Dec 01, 2023 | 77.60 | 79.46 | 77.26 | 79.37 | 9,801,061 | +1.52(+1.95%) |
Nov 30, 2023 | 77.29 | 77.99 | 76.74 | 77.85 | 8,599,717 | +0.78(+1.01%) |
Nov 29, 2023 | 76.03 | 78.04 | 75.89 | 77.08 | 7,562,159 | +1.64(+2.17%) |
Nov 28, 2023 | 75.91 | 76.00 | 74.90 | 75.44 | 9,372,870 | -1.05(-1.37%) |
Nov 27, 2023 | 76.80 | 76.88 | 76.13 | 76.49 | 5,337,604 | -0.69(-0.89%) |
Nov 24, 2023 | 76.79 | 77.43 | 76.58 | 77.17 | 2,443,903 | +0.16(+0.20%) |
Nov 22, 2023 | 77.31 | 77.39 | 76.74 | 77.02 | 4,372,542 | +0.02(+0.03%) |
Nov 21, 2023 | 77.59 | 77.85 | 76.75 | 77.00 | 7,535,985 | -1.21(-1.54%) |
Nov 20, 2023 | 78.53 | 78.69 | 77.85 | 78.20 | 7,790,868 | -0.57(-0.72%) |
Nov 17, 2023 | 78.82 | 78.94 | 78.43 | 78.77 | 6,197,116 | +0.61(+0.78%) |
Nov 16, 2023 | 78.48 | 78.77 | 77.56 | 78.16 | 6,886,225 | -0.02(-0.03%) |
Nov 15, 2023 | 77.10 | 78.54 | 77.03 | 78.18 | 10,029,237 | +1.34(+1.75%) |
Nov 14, 2023 | 75.24 | 77.47 | 75.23 | 76.84 | 12,521,448 | +3.21(+4.36%) |
Nov 13, 2023 | 73.35 | 74.10 | 73.15 | 73.63 | 4,960,843 | -0.28(-0.39%) |
Nov 10, 2023 | 73.26 | 73.97 | 72.66 | 73.92 | 9,310,715 | +1.12(+1.54%) |
Nov 09, 2023 | 74.26 | 74.64 | 72.57 | 72.80 | 9,678,180 | -1.75(-2.34%) |
Nov 08, 2023 | 74.03 | 74.76 | 73.65 | 74.54 | 8,228,003 | +0.45(+0.61%) |
Nov 07, 2023 | 74.44 | 74.74 | 73.52 | 74.09 | 7,804,186 | -0.40(-0.54%) |
Nov 06, 2023 | 75.24 | 75.32 | 73.95 | 74.50 | 8,296,079 | -0.33(-0.45%) |
Nov 03, 2023 | 73.19 | 75.24 | 73.14 | 74.83 | 15,237,128 | +2.75(+3.81%) |
Nov 02, 2023 | 70.33 | 72.15 | 70.31 | 72.08 | 11,859,193 | +2.46(+3.54%) |
Nov 01, 2023 | 69.83 | 70.56 | 69.37 | 69.62 | 9,606,091 | +0.13(+0.18%) |
Oct 31, 2023 | 69.44 | 69.69 | 68.95 | 69.49 | 9,120,106 | +0.23(+0.33%) |
Oct 30, 2023 | 68.74 | 69.56 | 68.12 | 69.27 | 9,956,242 | +1.02(+1.50%) |
Oct 27, 2023 | 69.71 | 69.81 | 68.04 | 68.24 | 11,449,687 | -1.62(-2.32%) |
Oct 26, 2023 | 69.28 | 70.46 | 69.21 | 69.86 | 11,246,644 | +0.65(+0.94%) |
Oct 25, 2023 | 69.07 | 69.70 | 68.95 | 69.21 | 8,725,763 | -0.16(-0.22%) |
Oct 24, 2023 | 69.55 | 69.89 | 68.90 | 69.37 | 9,557,423 | -0.14(-0.20%) |
Oct 23, 2023 | 70.50 | 70.64 | 69.06 | 69.50 | 13,251,576 | -1.39(-1.96%) |
Oct 20, 2023 | 70.88 | 71.73 | 70.13 | 70.89 | 11,626,622 | +0.20(+0.29%) |
Oct 19, 2023 | 72.58 | 74.12 | 70.65 | 70.69 | 18,037,194 | -1.90(-2.62%) |
Oct 18, 2023 | 74.09 | 74.71 | 71.15 | 72.59 | 35,842,948 | -5.28(-6.78%) |
Oct 17, 2023 | 75.60 | 78.16 | 75.59 | 77.87 | 12,704,081 | +1.55(+2.03%) |
Oct 16, 2023 | 76.38 | 76.76 | 75.49 | 76.32 | 8,149,628 | +0.91(+1.21%) |
Oct 13, 2023 | 75.81 | 76.80 | 74.97 | 75.41 | 6,649,354 | -0.02(-0.03%) |
Oct 12, 2023 | 76.46 | 76.46 | 74.92 | 75.43 | 12,056,915 | -1.06(-1.38%) |
Oct 11, 2023 | 77.46 | 77.75 | 76.30 | 76.48 | 9,210,504 | -1.19(-1.53%) |
Oct 10, 2023 | 77.79 | 78.63 | 77.57 | 77.68 | 6,429,517 | +0.21(+0.28%) |
Oct 09, 2023 | 77.16 | 77.63 | 76.52 | 77.46 | 5,286,355 | -0.41(-0.52%) |
Oct 06, 2023 | 76.31 | 78.31 | 76.00 | 77.87 | 6,505,635 | +1.14(+1.49%) |
Oct 05, 2023 | 76.08 | 77.10 | 75.63 | 76.73 | 5,765,963 | +0.06(+0.08%) |
Oct 04, 2023 | 75.71 | 76.86 | 75.23 | 76.67 | 7,063,097 | +1.04(+1.37%) |
Oct 03, 2023 | 77.14 | 77.40 | 75.45 | 75.63 | 7,763,781 | -2.32(-2.97%) |