Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 91.33 | 91.41 | 90.74 | 90.75 | 17,279 | -0.96(-1.05%) |
Dec 28, 2023 | 91.37 | 91.71 | 91.23 | 91.71 | 3,426 | +0.51(+0.55%) |
Dec 27, 2023 | 91.00 | 91.20 | 90.92 | 91.20 | 2,274 | +0.42(+0.46%) |
Dec 26, 2023 | 90.15 | 90.98 | 90.15 | 90.78 | 13,511 | +0.63(+0.70%) |
Dec 22, 2023 | 90.32 | 90.72 | 90.09 | 90.16 | 7,299 | +0.37(+0.41%) |
Dec 21, 2023 | 89.65 | 89.84 | 89.06 | 89.78 | 10,039 | +0.73(+0.81%) |
Dec 20, 2023 | 89.85 | 90.63 | 89.06 | 89.06 | 4,126 | -0.89(-0.99%) |
Dec 19, 2023 | 89.91 | 90.08 | 89.71 | 89.95 | 6,270 | +0.70(+0.78%) |
Dec 18, 2023 | 89.73 | 89.73 | 89.25 | 89.25 | 20,890 | -0.33(-0.37%) |
Dec 15, 2023 | 90.29 | 90.29 | 88.68 | 89.58 | 31,440 | -1.11(-1.22%) |
Dec 14, 2023 | 89.50 | 91.13 | 89.50 | 90.69 | 17,064 | +2.00(+2.26%) |
Dec 13, 2023 | 85.58 | 88.69 | 85.58 | 88.69 | 2,159 | +3.01(+3.51%) |
Dec 12, 2023 | 85.34 | 85.91 | 85.34 | 85.68 | 17,981 | -0.03(-0.03%) |
Dec 11, 2023 | 85.38 | 85.86 | 85.29 | 85.71 | 43,944 | +0.03(+0.04%) |
Dec 08, 2023 | 85.26 | 85.74 | 85.03 | 85.68 | 15,153 | -0.22(-0.26%) |
Dec 07, 2023 | 85.94 | 86.13 | 85.79 | 85.90 | 16,277 | +0.28(+0.33%) |
Dec 06, 2023 | 86.21 | 86.54 | 85.62 | 85.62 | 6,278 | -0.41(-0.48%) |
Dec 05, 2023 | 85.79 | 86.03 | 85.73 | 86.03 | 13,817 | -0.51(-0.59%) |
Dec 04, 2023 | 86.08 | 86.54 | 85.82 | 86.54 | 8,769 | +0.62(+0.72%) |
Dec 01, 2023 | 83.79 | 85.92 | 83.79 | 85.92 | 19,601 | +1.84(+2.18%) |
Nov 30, 2023 | 83.14 | 84.09 | 83.14 | 84.09 | 14,711 | +0.69(+0.83%) |
Nov 29, 2023 | 83.21 | 83.88 | 83.21 | 83.39 | 13,033 | +0.56(+0.68%) |
Nov 28, 2023 | 81.94 | 82.91 | 81.94 | 82.83 | 19,325 | +0.62(+0.76%) |
Nov 27, 2023 | 81.72 | 82.62 | 81.72 | 82.21 | 8,560 | +0.30(+0.37%) |
Nov 24, 2023 | 81.52 | 81.91 | 81.51 | 81.91 | 3,290 | +0.20(+0.24%) |
Nov 22, 2023 | 81.90 | 82.11 | 81.51 | 81.71 | 13,790 | +0.34(+0.42%) |
Nov 21, 2023 | 81.40 | 81.40 | 81.16 | 81.36 | 8,274 | -0.47(-0.57%) |
Nov 20, 2023 | 81.42 | 81.89 | 81.33 | 81.83 | 25,544 | +0.45(+0.55%) |
Nov 17, 2023 | 82.06 | 82.06 | 81.30 | 81.38 | 12,169 | -0.11(-0.13%) |
Nov 16, 2023 | 81.55 | 81.82 | 81.31 | 81.49 | 13,102 | -0.22(-0.27%) |
Nov 15, 2023 | 81.28 | 81.94 | 81.28 | 81.71 | 4,066 | +0.13(+0.16%) |
Nov 14, 2023 | 79.53 | 82.11 | 79.53 | 81.58 | 36,181 | +4.25(+5.50%) |
Nov 13, 2023 | 77.49 | 77.65 | 76.98 | 77.33 | 13,870 | -0.78(-0.99%) |
Nov 10, 2023 | 77.97 | 78.18 | 77.22 | 78.10 | 19,972 | +0.71(+0.91%) |
Nov 09, 2023 | 78.39 | 78.39 | 77.27 | 77.40 | 23,071 | -1.26(-1.60%) |
Nov 08, 2023 | 78.43 | 78.66 | 78.36 | 78.66 | 18,155 | +0.38(+0.49%) |
Nov 07, 2023 | 78.80 | 78.80 | 78.23 | 78.27 | 14,321 | -0.76(-0.96%) |
Nov 06, 2023 | 79.05 | 79.10 | 78.54 | 79.03 | 22,312 | -1.21(-1.50%) |
Nov 03, 2023 | 79.80 | 81.20 | 79.80 | 80.24 | 10,639 | +1.67(+2.13%) |
Nov 02, 2023 | 77.69 | 78.75 | 77.69 | 78.57 | 7,233 | +2.66(+3.51%) |
Nov 01, 2023 | 75.25 | 75.90 | 75.05 | 75.90 | 94,201 | +0.39(+0.52%) |
Oct 31, 2023 | 74.62 | 75.51 | 74.29 | 75.51 | 6,313 | +1.25(+1.68%) |
Oct 30, 2023 | 74.11 | 74.58 | 73.26 | 74.27 | 5,268 | +0.61(+0.82%) |
Oct 27, 2023 | 73.96 | 74.33 | 73.50 | 73.66 | 3,487 | -1.22(-1.63%) |
Oct 26, 2023 | 73.42 | 75.03 | 73.42 | 74.89 | 14,425 | +1.57(+2.15%) |
Oct 25, 2023 | 74.22 | 74.22 | 73.31 | 73.31 | 6,816 | -1.44(-1.93%) |
Oct 24, 2023 | 74.48 | 74.86 | 74.31 | 74.75 | 3,378 | +0.95(+1.29%) |
Oct 23, 2023 | 74.08 | 74.87 | 73.80 | 73.80 | 21,748 | -0.82(-1.10%) |
Oct 20, 2023 | 75.10 | 75.31 | 74.58 | 74.63 | 3,613 | -0.47(-0.62%) |
Oct 19, 2023 | 76.39 | 76.39 | 74.97 | 75.09 | 18,250 | -1.75(-2.28%) |
Oct 18, 2023 | 77.63 | 77.63 | 76.85 | 76.85 | 1,560 | -1.61(-2.06%) |
Oct 17, 2023 | 77.80 | 78.78 | 77.80 | 78.46 | 4,956 | +0.00(+0.00%) |
Oct 16, 2023 | 77.94 | 78.61 | 77.78 | 78.46 | 3,377 | +1.01(+1.30%) |
Oct 13, 2023 | 78.22 | 78.22 | 77.26 | 77.45 | 5,261 | -0.22(-0.28%) |
Oct 12, 2023 | 78.70 | 78.70 | 77.36 | 77.67 | 2,017 | -1.14(-1.44%) |
Oct 11, 2023 | 78.08 | 78.81 | 78.02 | 78.81 | 2,995 | +1.27(+1.64%) |
Oct 10, 2023 | 77.39 | 78.13 | 77.39 | 77.54 | 3,123 | +0.28(+0.37%) |
Oct 09, 2023 | 75.58 | 77.39 | 75.58 | 77.26 | 2,915 | +0.91(+1.19%) |
Oct 06, 2023 | 75.66 | 76.74 | 75.12 | 76.35 | 6,969 | +0.22(+0.29%) |
Oct 05, 2023 | 75.52 | 76.19 | 75.51 | 76.13 | 5,008 | +0.36(+0.47%) |
Oct 04, 2023 | 75.08 | 75.77 | 74.50 | 75.77 | 11,176 | +0.95(+1.28%) |
Oct 03, 2023 | 76.02 | 76.11 | 74.76 | 74.82 | 10,000 | -1.60(-2.10%) |