Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 89.84 | 90.41 | 88.82 | 89.27 | 2,513,744 | -0.65(-0.73%) |
Dec 28, 2023 | 90.56 | 90.85 | 89.85 | 89.93 | 2,399,401 | -0.28(-0.31%) |
Dec 27, 2023 | 90.66 | 90.87 | 89.72 | 90.20 | 3,445,923 | -0.19(-0.21%) |
Dec 26, 2023 | 89.62 | 90.86 | 89.61 | 90.39 | 2,442,346 | +1.11(+1.24%) |
Dec 22, 2023 | 89.67 | 90.49 | 88.76 | 89.28 | 2,412,912 | +0.31(+0.34%) |
Dec 21, 2023 | 89.05 | 89.45 | 88.00 | 88.98 | 5,052,714 | +1.32(+1.50%) |
Dec 20, 2023 | 89.62 | 90.24 | 87.58 | 87.66 | 5,824,832 | -2.81(-3.11%) |
Dec 19, 2023 | 90.72 | 91.13 | 90.17 | 90.47 | 3,981,481 | +0.08(+0.09%) |
Dec 18, 2023 | 91.67 | 91.70 | 89.89 | 90.39 | 4,354,388 | -0.88(-0.97%) |
Dec 15, 2023 | 92.48 | 93.19 | 91.13 | 91.27 | 11,036,851 | -0.75(-0.82%) |
Dec 14, 2023 | 89.99 | 92.24 | 89.75 | 92.03 | 7,994,588 | +3.07(+3.45%) |
Dec 13, 2023 | 88.46 | 89.95 | 87.09 | 88.96 | 4,894,355 | +0.62(+0.71%) |
Dec 12, 2023 | 87.56 | 88.78 | 87.13 | 88.33 | 3,981,600 | +0.32(+0.36%) |
Dec 11, 2023 | 86.30 | 88.57 | 86.05 | 88.02 | 5,824,215 | +2.80(+3.29%) |
Dec 08, 2023 | 84.60 | 85.88 | 84.54 | 85.21 | 3,877,674 | +0.27(+0.31%) |
Dec 07, 2023 | 83.45 | 85.46 | 82.93 | 84.95 | 5,877,641 | +2.17(+2.62%) |
Dec 06, 2023 | 83.91 | 84.32 | 82.49 | 82.78 | 4,178,185 | +0.07(+0.08%) |
Dec 05, 2023 | 83.05 | 83.11 | 82.06 | 82.71 | 3,251,431 | -0.93(-1.11%) |
Dec 04, 2023 | 83.27 | 83.70 | 82.16 | 83.64 | 4,728,273 | -0.17(-0.20%) |
Dec 01, 2023 | 82.27 | 83.95 | 82.01 | 83.81 | 3,923,047 | +1.21(+1.46%) |
Nov 30, 2023 | 82.64 | 83.00 | 81.64 | 82.60 | 7,515,952 | +0.46(+0.55%) |
Nov 29, 2023 | 82.46 | 83.84 | 81.98 | 82.15 | 3,666,477 | +1.15(+1.42%) |
Nov 28, 2023 | 80.85 | 81.47 | 80.33 | 81.00 | 3,322,942 | +0.06(+0.07%) |
Nov 27, 2023 | 81.56 | 81.79 | 80.69 | 80.94 | 3,529,155 | -1.48(-1.80%) |
Nov 24, 2023 | 81.64 | 82.47 | 81.33 | 82.42 | 1,624,940 | +0.79(+0.97%) |
Nov 22, 2023 | 82.60 | 83.33 | 81.52 | 81.63 | 3,141,917 | -0.05(-0.06%) |
Nov 21, 2023 | 83.02 | 83.16 | 81.25 | 81.68 | 3,939,169 | -1.74(-2.09%) |
Nov 20, 2023 | 81.97 | 83.84 | 81.95 | 83.42 | 4,092,444 | +1.16(+1.41%) |
Nov 17, 2023 | 81.22 | 82.42 | 80.78 | 82.26 | 4,963,215 | +1.35(+1.67%) |
Nov 16, 2023 | 81.10 | 81.41 | 79.94 | 80.91 | 5,454,267 | -0.33(-0.41%) |
Nov 15, 2023 | 80.77 | 82.88 | 80.34 | 81.25 | 6,704,014 | +1.20(+1.50%) |
Nov 14, 2023 | 78.15 | 80.61 | 78.03 | 80.05 | 7,104,392 | +4.59(+6.08%) |
Nov 13, 2023 | 75.49 | 75.74 | 74.54 | 75.46 | 3,637,107 | -0.93(-1.21%) |
Nov 10, 2023 | 73.04 | 76.59 | 72.80 | 76.38 | 6,282,275 | +3.80(+5.24%) |
Nov 09, 2023 | 74.62 | 74.99 | 72.46 | 72.58 | 5,765,126 | -1.63(-2.20%) |
Nov 08, 2023 | 74.89 | 75.01 | 73.95 | 74.22 | 4,460,810 | +0.05(+0.07%) |
Nov 07, 2023 | 74.14 | 74.92 | 73.49 | 74.17 | 5,210,941 | +0.19(+0.25%) |
Nov 06, 2023 | 75.16 | 75.26 | 72.96 | 73.98 | 5,075,494 | -1.29(-1.71%) |
Nov 03, 2023 | 73.97 | 75.83 | 73.07 | 75.27 | 10,136,072 | +2.79(+3.85%) |
Nov 02, 2023 | 71.25 | 72.87 | 70.83 | 72.48 | 9,840,125 | +2.52(+3.60%) |
Nov 01, 2023 | 69.44 | 70.06 | 67.71 | 69.96 | 8,241,492 | -0.25(-0.35%) |
Oct 31, 2023 | 69.43 | 70.38 | 69.14 | 70.21 | 6,843,040 | +0.62(+0.89%) |
Oct 30, 2023 | 69.80 | 70.26 | 68.16 | 69.59 | 6,874,017 | -1.58(-2.21%) |
Oct 27, 2023 | 72.59 | 72.59 | 70.85 | 71.16 | 4,262,308 | -0.49(-0.69%) |
Oct 26, 2023 | 71.42 | 72.97 | 70.98 | 71.66 | 4,642,219 | +1.36(+1.93%) |
Oct 25, 2023 | 73.01 | 73.09 | 69.83 | 70.30 | 8,663,672 | -4.58(-6.12%) |
Oct 24, 2023 | 73.95 | 75.25 | 73.46 | 74.88 | 4,875,549 | +1.62(+2.20%) |
Oct 23, 2023 | 73.78 | 74.59 | 72.68 | 73.26 | 3,642,810 | -0.96(-1.29%) |
Oct 20, 2023 | 75.66 | 75.93 | 74.04 | 74.22 | 3,698,877 | -1.41(-1.86%) |
Oct 19, 2023 | 76.93 | 77.49 | 75.32 | 75.62 | 4,144,402 | -1.18(-1.54%) |
Oct 18, 2023 | 76.23 | 77.47 | 75.44 | 76.81 | 4,745,747 | -0.91(-1.17%) |
Oct 17, 2023 | 76.22 | 78.74 | 75.89 | 77.71 | 3,724,362 | -0.04(-0.05%) |
Oct 16, 2023 | 76.61 | 78.04 | 76.43 | 77.75 | 4,860,992 | +1.47(+1.92%) |
Oct 13, 2023 | 79.63 | 79.93 | 76.06 | 76.28 | 4,834,589 | -3.00(-3.79%) |
Oct 12, 2023 | 80.12 | 80.43 | 78.58 | 79.29 | 4,254,436 | -0.71(-0.89%) |
Oct 11, 2023 | 79.79 | 80.38 | 78.74 | 80.00 | 3,170,278 | +0.44(+0.56%) |
Oct 10, 2023 | 78.68 | 80.37 | 78.33 | 79.55 | 4,391,011 | +1.33(+1.70%) |
Oct 09, 2023 | 77.48 | 78.34 | 76.95 | 78.22 | 2,928,555 | -0.11(-0.14%) |
Oct 06, 2023 | 75.74 | 78.81 | 75.13 | 78.33 | 5,444,199 | +2.16(+2.83%) |
Oct 05, 2023 | 76.57 | 77.00 | 75.13 | 76.18 | 3,389,881 | -0.41(-0.54%) |
Oct 04, 2023 | 75.62 | 76.88 | 75.31 | 76.59 | 3,573,558 | +1.00(+1.33%) |
Oct 03, 2023 | 76.09 | 77.40 | 75.00 | 75.58 | 3,797,220 | -1.60(-2.07%) |