Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 92.95 | 93.19 | 91.77 | 91.88 | 195,270 | -1.25(-1.34%) |
Dec 28, 2023 | 92.68 | 93.35 | 92.62 | 93.13 | 173,210 | -0.08(-0.09%) |
Dec 27, 2023 | 93.52 | 94.06 | 92.90 | 93.21 | 325,678 | -0.22(-0.23%) |
Dec 26, 2023 | 92.34 | 93.62 | 91.88 | 93.43 | 174,309 | +1.42(+1.54%) |
Dec 22, 2023 | 92.50 | 93.04 | 91.74 | 92.01 | 224,219 | +0.08(+0.09%) |
Dec 21, 2023 | 91.99 | 92.26 | 90.63 | 91.93 | 236,884 | +0.88(+0.97%) |
Dec 20, 2023 | 92.37 | 93.68 | 90.99 | 91.05 | 326,751 | -1.66(-1.80%) |
Dec 19, 2023 | 92.58 | 93.65 | 92.25 | 92.72 | 374,243 | +0.33(+0.35%) |
Dec 18, 2023 | 93.09 | 93.15 | 91.25 | 92.39 | 585,505 | +0.24(+0.26%) |
Dec 15, 2023 | 95.96 | 96.49 | 91.46 | 92.15 | 1,553,560 | -3.89(-4.05%) |
Dec 14, 2023 | 95.39 | 97.31 | 94.65 | 96.05 | 1,003,802 | +2.93(+3.15%) |
Dec 13, 2023 | 89.30 | 93.12 | 88.50 | 93.11 | 502,895 | +3.96(+4.44%) |
Dec 12, 2023 | 89.92 | 90.19 | 88.96 | 89.15 | 321,518 | -0.84(-0.94%) |
Dec 11, 2023 | 90.19 | 91.00 | 89.89 | 89.99 | 310,317 | -0.44(-0.48%) |
Dec 08, 2023 | 89.32 | 90.43 | 88.84 | 90.43 | 386,324 | +1.49(+1.67%) |
Dec 07, 2023 | 89.08 | 89.65 | 88.46 | 88.94 | 278,613 | +0.47(+0.53%) |
Dec 06, 2023 | 89.42 | 90.74 | 88.35 | 88.48 | 339,978 | -0.10(-0.11%) |
Dec 05, 2023 | 89.72 | 89.93 | 88.42 | 88.58 | 263,479 | -1.67(-1.86%) |
Dec 04, 2023 | 87.49 | 90.31 | 87.49 | 90.25 | 393,956 | +1.71(+1.94%) |
Dec 01, 2023 | 84.73 | 89.15 | 84.17 | 88.54 | 399,961 | +3.67(+4.32%) |
Nov 30, 2023 | 84.47 | 85.74 | 84.21 | 84.87 | 381,547 | +0.60(+0.72%) |
Nov 29, 2023 | 83.63 | 85.31 | 82.86 | 84.27 | 369,338 | +1.29(+1.55%) |
Nov 28, 2023 | 82.98 | 83.13 | 82.13 | 82.98 | 230,285 | -0.12(-0.14%) |
Nov 27, 2023 | 83.37 | 83.37 | 82.56 | 83.10 | 257,764 | -0.61(-0.73%) |
Nov 24, 2023 | 83.42 | 83.71 | 82.71 | 83.71 | 83,824 | +0.51(+0.61%) |
Nov 22, 2023 | 83.93 | 83.93 | 82.88 | 83.21 | 168,973 | +0.03(+0.04%) |
Nov 21, 2023 | 84.79 | 85.16 | 82.94 | 83.18 | 261,839 | -1.93(-2.27%) |
Nov 20, 2023 | 84.77 | 85.62 | 84.00 | 85.11 | 398,658 | +0.10(+0.12%) |
Nov 17, 2023 | 84.49 | 85.25 | 82.21 | 85.01 | 512,561 | +1.42(+1.69%) |
Nov 16, 2023 | 83.33 | 83.81 | 82.21 | 83.59 | 476,846 | +0.24(+0.29%) |
Nov 15, 2023 | 82.18 | 84.28 | 82.18 | 83.36 | 620,852 | +1.13(+1.37%) |
Nov 14, 2023 | 79.11 | 82.59 | 79.11 | 82.23 | 700,270 | +4.66(+6.00%) |
Nov 13, 2023 | 76.72 | 77.94 | 76.44 | 77.57 | 269,485 | +0.28(+0.36%) |
Nov 10, 2023 | 76.79 | 77.47 | 75.95 | 77.29 | 197,091 | +0.93(+1.22%) |
Nov 09, 2023 | 78.32 | 78.75 | 76.12 | 76.36 | 261,949 | -1.94(-2.48%) |
Nov 08, 2023 | 78.94 | 79.99 | 77.81 | 78.30 | 310,865 | -0.25(-0.32%) |
Nov 07, 2023 | 78.95 | 79.31 | 78.43 | 78.55 | 302,176 | -0.95(-1.19%) |
Nov 06, 2023 | 80.30 | 80.38 | 79.18 | 79.50 | 450,956 | -0.82(-1.02%) |
Nov 03, 2023 | 79.11 | 80.87 | 79.11 | 80.31 | 419,965 | +2.69(+3.47%) |
Nov 02, 2023 | 74.67 | 77.76 | 74.67 | 77.62 | 480,754 | +3.90(+5.29%) |
Nov 01, 2023 | 73.43 | 73.90 | 72.32 | 73.72 | 431,870 | +0.10(+0.13%) |
Oct 31, 2023 | 73.63 | 74.25 | 72.63 | 73.62 | 326,095 | -0.05(-0.07%) |
Oct 30, 2023 | 72.81 | 73.76 | 71.98 | 73.67 | 284,295 | +1.80(+2.51%) |
Oct 27, 2023 | 73.37 | 73.37 | 71.11 | 71.87 | 328,363 | -1.60(-2.17%) |
Oct 26, 2023 | 72.17 | 74.27 | 72.17 | 73.46 | 412,330 | +1.54(+2.14%) |
Oct 25, 2023 | 72.57 | 72.85 | 70.83 | 71.93 | 554,442 | -1.01(-1.38%) |
Oct 24, 2023 | 73.15 | 73.65 | 71.31 | 72.93 | 401,184 | +0.03(+0.04%) |
Oct 23, 2023 | 72.92 | 74.07 | 72.73 | 72.90 | 702,055 | -0.18(-0.24%) |
Oct 20, 2023 | 76.27 | 76.27 | 72.97 | 73.08 | 820,486 | -3.13(-4.11%) |
Oct 19, 2023 | 75.58 | 78.42 | 75.58 | 76.21 | 751,206 | +0.83(+1.10%) |
Oct 18, 2023 | 77.48 | 77.48 | 73.86 | 75.39 | 951,088 | +0.16(+0.21%) |
Oct 17, 2023 | 73.62 | 76.44 | 73.62 | 75.23 | 679,484 | +0.96(+1.29%) |
Oct 16, 2023 | 73.25 | 74.63 | 73.42 | 74.27 | 456,983 | +1.74(+2.41%) |
Oct 13, 2023 | 74.50 | 74.50 | 72.49 | 72.53 | 585,465 | -1.13(-1.54%) |
Oct 12, 2023 | 74.61 | 74.61 | 73.18 | 73.66 | 377,552 | -0.90(-1.20%) |
Oct 11, 2023 | 74.67 | 75.65 | 73.93 | 74.56 | 308,320 | +0.02(+0.03%) |
Oct 10, 2023 | 74.27 | 75.42 | 74.09 | 74.54 | 245,856 | +0.78(+1.06%) |
Oct 09, 2023 | 73.04 | 73.97 | 72.73 | 73.76 | 259,592 | +0.18(+0.24%) |
Oct 06, 2023 | 73.01 | 74.62 | 72.70 | 73.58 | 345,308 | -0.22(-0.29%) |
Oct 05, 2023 | 72.00 | 74.14 | 72.00 | 73.80 | 374,270 | +1.49(+2.06%) |
Oct 04, 2023 | 71.68 | 72.40 | 70.99 | 72.31 | 200,124 | +0.78(+1.09%) |
Oct 03, 2023 | 72.64 | 72.64 | 70.93 | 71.53 | 301,449 | -1.73(-2.37%) |