Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.11 | 90.23 | 89.58 | 90.10 | 9,665 | +0.12(+0.13%) |
Dec 28, 2023 | 89.38 | 90.04 | 89.38 | 89.98 | 13,961 | +0.61(+0.68%) |
Dec 27, 2023 | 89.23 | 89.42 | 89.06 | 89.37 | 9,101 | +0.15(+0.17%) |
Dec 26, 2023 | 89.13 | 89.38 | 88.92 | 89.22 | 11,661 | +0.11(+0.13%) |
Dec 22, 2023 | 88.71 | 89.21 | 88.71 | 89.11 | 7,606 | +0.40(+0.45%) |
Dec 21, 2023 | 88.21 | 88.70 | 87.63 | 88.70 | 9,764 | +0.33(+0.37%) |
Dec 20, 2023 | 89.22 | 89.73 | 88.38 | 88.38 | 50,732 | -1.43(-1.60%) |
Dec 19, 2023 | 89.39 | 89.99 | 89.39 | 89.81 | 50,909 | +0.49(+0.55%) |
Dec 18, 2023 | 89.01 | 89.40 | 88.62 | 89.32 | 30,492 | +0.88(+1.00%) |
Dec 15, 2023 | 89.45 | 89.45 | 87.97 | 88.44 | 62,458 | -0.75(-0.84%) |
Dec 14, 2023 | 92.01 | 92.01 | 88.69 | 89.19 | 112,421 | -2.11(-2.31%) |
Dec 13, 2023 | 91.65 | 91.70 | 91.08 | 91.30 | 35,462 | -0.30(-0.32%) |
Dec 12, 2023 | 91.09 | 91.82 | 91.09 | 91.60 | 22,769 | +0.90(+0.99%) |
Dec 11, 2023 | 89.84 | 91.07 | 89.84 | 90.70 | 50,406 | +0.73(+0.81%) |
Dec 08, 2023 | 90.06 | 90.07 | 89.55 | 89.96 | 44,967 | +0.25(+0.28%) |
Dec 07, 2023 | 90.57 | 90.57 | 89.40 | 89.72 | 29,239 | -0.50(-0.55%) |
Dec 06, 2023 | 91.74 | 91.74 | 89.99 | 90.21 | 29,249 | -1.01(-1.11%) |
Dec 05, 2023 | 91.22 | 91.71 | 91.19 | 91.22 | 9,987 | -0.18(-0.20%) |
Dec 04, 2023 | 90.33 | 91.60 | 90.33 | 91.40 | 17,748 | +0.47(+0.51%) |
Dec 01, 2023 | 90.80 | 91.34 | 90.78 | 90.93 | 87,819 | +0.17(+0.18%) |
Nov 30, 2023 | 89.61 | 90.79 | 89.61 | 90.77 | 26,162 | +1.59(+1.78%) |
Nov 29, 2023 | 89.58 | 89.58 | 88.87 | 89.18 | 7,121 | -0.37(-0.41%) |
Nov 28, 2023 | 90.79 | 90.79 | 89.55 | 89.55 | 6,314 | -1.46(-1.60%) |
Nov 27, 2023 | 90.11 | 91.04 | 90.11 | 91.00 | 7,533 | +0.64(+0.71%) |
Nov 24, 2023 | 90.54 | 90.54 | 90.36 | 90.36 | 1,747 | +0.53(+0.60%) |
Nov 22, 2023 | 89.44 | 89.88 | 89.25 | 89.82 | 13,130 | +0.45(+0.50%) |
Nov 21, 2023 | 88.89 | 89.69 | 88.89 | 89.37 | 27,109 | +1.07(+1.22%) |
Nov 20, 2023 | 87.77 | 88.43 | 87.77 | 88.30 | 8,220 | +0.24(+0.27%) |
Nov 17, 2023 | 88.04 | 88.55 | 88.02 | 88.06 | 21,928 | +0.11(+0.12%) |
Nov 16, 2023 | 87.06 | 88.46 | 87.06 | 87.95 | 5,688 | +0.74(+0.85%) |
Nov 15, 2023 | 88.12 | 88.12 | 87.19 | 87.21 | 11,341 | -0.93(-1.06%) |
Nov 14, 2023 | 87.66 | 88.26 | 87.59 | 88.14 | 28,618 | +0.52(+0.60%) |
Nov 13, 2023 | 87.38 | 87.78 | 87.37 | 87.62 | 9,082 | +0.19(+0.22%) |
Nov 10, 2023 | 86.84 | 87.46 | 86.59 | 87.43 | 23,624 | +0.88(+1.02%) |
Nov 09, 2023 | 87.13 | 87.34 | 86.54 | 86.55 | 28,922 | -0.55(-0.64%) |
Nov 08, 2023 | 87.79 | 87.79 | 86.98 | 87.10 | 49,388 | -0.76(-0.87%) |
Nov 07, 2023 | 87.63 | 88.04 | 87.39 | 87.86 | 16,139 | -0.12(-0.14%) |
Nov 06, 2023 | 88.06 | 88.16 | 87.80 | 87.98 | 9,609 | +0.03(+0.03%) |
Nov 03, 2023 | 88.89 | 88.89 | 87.75 | 87.95 | 21,349 | -0.05(-0.06%) |
Nov 02, 2023 | 89.08 | 89.94 | 87.52 | 88.00 | 10,866 | -1.10(-1.23%) |
Nov 01, 2023 | 86.95 | 89.20 | 86.95 | 89.10 | 112,339 | +2.26(+2.60%) |
Oct 31, 2023 | 85.85 | 86.96 | 85.85 | 86.84 | 7,053 | +1.03(+1.20%) |
Oct 30, 2023 | 84.65 | 85.96 | 84.65 | 85.81 | 25,355 | +1.53(+1.81%) |
Oct 27, 2023 | 85.68 | 85.68 | 83.91 | 84.29 | 61,407 | -1.58(-1.85%) |
Oct 26, 2023 | 86.68 | 87.03 | 85.74 | 85.87 | 10,876 | -0.46(-0.53%) |
Oct 25, 2023 | 86.55 | 87.18 | 86.25 | 86.33 | 21,450 | +0.69(+0.81%) |
Oct 24, 2023 | 85.25 | 85.80 | 85.16 | 85.63 | 12,617 | +1.45(+1.72%) |
Oct 23, 2023 | 85.49 | 85.49 | 84.15 | 84.19 | 43,820 | -0.89(-1.05%) |
Oct 20, 2023 | 86.73 | 86.73 | 85.06 | 85.08 | 65,647 | -1.40(-1.62%) |
Oct 19, 2023 | 87.96 | 88.12 | 86.36 | 86.48 | 17,892 | -1.73(-1.97%) |
Oct 18, 2023 | 88.66 | 89.06 | 88.12 | 88.21 | 4,710 | -0.66(-0.75%) |
Oct 17, 2023 | 87.60 | 88.92 | 87.60 | 88.87 | 8,021 | +1.37(+1.56%) |
Oct 16, 2023 | 86.29 | 87.58 | 87.36 | 87.51 | 11,239 | +1.63(+1.90%) |
Oct 13, 2023 | 85.43 | 85.87 | 85.43 | 85.87 | 3,819 | +1.58(+1.88%) |
Oct 12, 2023 | 84.79 | 84.79 | 83.72 | 84.29 | 3,334 | -0.30(-0.35%) |
Oct 11, 2023 | 84.03 | 84.58 | 83.85 | 84.58 | 2,908 | +0.72(+0.86%) |
Oct 10, 2023 | 84.61 | 84.61 | 83.86 | 83.86 | 10,184 | -0.65(-0.77%) |
Oct 09, 2023 | 83.99 | 84.53 | 83.99 | 84.51 | 3,824 | +0.18(+0.21%) |
Oct 06, 2023 | 83.98 | 84.66 | 83.98 | 84.34 | 2,751 | +0.09(+0.11%) |
Oct 05, 2023 | 83.96 | 84.27 | 83.51 | 84.25 | 12,789 | +0.90(+1.08%) |
Oct 04, 2023 | 82.22 | 83.38 | 82.04 | 83.35 | 26,706 | +1.25(+1.52%) |
Oct 03, 2023 | 82.47 | 82.65 | 81.86 | 82.10 | 6,643 | -0.73(-0.88%) |