Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 87.13 | 87.61 | 86.61 | 87.24 | 1,181,499 | -0.05(-0.06%) |
Dec 28, 2023 | 87.65 | 87.83 | 87.11 | 87.29 | 972,854 | -0.39(-0.44%) |
Dec 27, 2023 | 88.43 | 88.73 | 87.50 | 87.67 | 734,448 | -0.77(-0.87%) |
Dec 26, 2023 | 88.43 | 88.72 | 88.25 | 88.44 | 530,938 | -0.02(-0.02%) |
Dec 22, 2023 | 88.99 | 89.05 | 88.08 | 88.46 | 837,157 | -0.15(-0.17%) |
Dec 21, 2023 | 88.58 | 88.69 | 87.74 | 88.61 | 1,125,950 | +0.61(+0.70%) |
Dec 20, 2023 | 89.32 | 89.74 | 87.97 | 88.00 | 1,432,030 | -1.68(-1.88%) |
Dec 19, 2023 | 89.05 | 89.71 | 88.64 | 89.68 | 1,885,731 | +0.92(+1.04%) |
Dec 18, 2023 | 87.86 | 89.05 | 87.70 | 88.76 | 2,195,936 | +0.77(+0.88%) |
Dec 15, 2023 | 88.03 | 88.22 | 87.05 | 87.99 | 6,056,945 | -0.29(-0.33%) |
Dec 14, 2023 | 88.85 | 89.26 | 87.58 | 88.28 | 3,188,745 | -0.33(-0.37%) |
Dec 13, 2023 | 87.33 | 88.75 | 86.85 | 88.60 | 3,542,750 | +1.33(+1.52%) |
Dec 12, 2023 | 89.06 | 89.20 | 87.08 | 87.28 | 2,154,224 | -1.53(-1.73%) |
Dec 11, 2023 | 88.56 | 89.65 | 88.29 | 88.81 | 2,235,018 | +0.36(+0.40%) |
Dec 08, 2023 | 88.15 | 89.28 | 88.00 | 88.45 | 1,651,363 | +0.31(+0.35%) |
Dec 07, 2023 | 88.77 | 89.54 | 87.97 | 88.15 | 2,183,596 | -0.32(-0.36%) |
Dec 06, 2023 | 90.05 | 90.43 | 88.30 | 88.46 | 2,305,429 | -1.17(-1.30%) |
Dec 05, 2023 | 89.37 | 89.90 | 89.06 | 89.63 | 1,926,286 | +0.27(+0.30%) |
Dec 04, 2023 | 89.91 | 90.01 | 88.49 | 89.37 | 2,476,595 | -0.96(-1.06%) |
Dec 01, 2023 | 88.47 | 90.82 | 88.39 | 90.33 | 2,762,356 | -0.11(-0.12%) |
Nov 30, 2023 | 88.34 | 90.64 | 87.70 | 90.43 | 6,802,554 | +1.83(+2.07%) |
Nov 29, 2023 | 85.98 | 90.39 | 85.35 | 88.60 | 8,490,346 | +11.31(+14.63%) |
Nov 28, 2023 | 77.06 | 77.87 | 76.75 | 77.29 | 2,565,686 | +0.02(+0.03%) |
Nov 27, 2023 | 77.27 | 77.80 | 76.93 | 77.27 | 1,466,449 | -0.25(-0.32%) |
Nov 24, 2023 | 77.17 | 77.54 | 76.92 | 77.52 | 470,951 | +0.35(+0.45%) |
Nov 22, 2023 | 76.84 | 77.81 | 76.65 | 77.17 | 823,446 | +0.55(+0.72%) |
Nov 21, 2023 | 76.80 | 77.07 | 76.49 | 76.62 | 1,265,083 | -0.50(-0.65%) |
Nov 20, 2023 | 76.50 | 77.51 | 76.27 | 77.12 | 1,080,397 | +0.42(+0.54%) |
Nov 17, 2023 | 76.39 | 77.16 | 76.09 | 76.71 | 1,240,943 | +0.72(+0.95%) |
Nov 16, 2023 | 77.31 | 77.31 | 75.61 | 75.99 | 1,822,415 | -2.11(-2.70%) |
Nov 15, 2023 | 77.89 | 78.80 | 77.72 | 78.09 | 1,709,951 | +0.22(+0.28%) |
Nov 14, 2023 | 76.93 | 78.04 | 76.54 | 77.88 | 1,398,131 | +1.94(+2.55%) |
Nov 13, 2023 | 76.26 | 76.26 | 75.64 | 75.94 | 744,889 | -0.40(-0.52%) |
Nov 10, 2023 | 75.25 | 76.44 | 74.95 | 76.33 | 1,006,585 | +1.31(+1.74%) |
Nov 09, 2023 | 75.25 | 75.67 | 74.53 | 75.03 | 915,899 | +0.05(+0.07%) |
Nov 08, 2023 | 75.01 | 75.02 | 74.04 | 74.98 | 1,579,648 | +0.17(+0.22%) |
Nov 07, 2023 | 75.03 | 75.54 | 74.71 | 74.81 | 874,298 | -0.22(-0.29%) |
Nov 06, 2023 | 75.12 | 75.17 | 74.57 | 75.03 | 1,170,943 | -0.08(-0.11%) |
Nov 03, 2023 | 74.33 | 75.64 | 74.20 | 75.11 | 1,054,619 | +1.16(+1.57%) |
Nov 02, 2023 | 72.94 | 74.34 | 72.86 | 73.95 | 2,176,643 | +1.37(+1.88%) |
Nov 01, 2023 | 72.02 | 72.59 | 71.62 | 72.58 | 1,015,706 | +0.56(+0.78%) |
Oct 31, 2023 | 70.53 | 72.23 | 70.44 | 72.02 | 1,490,064 | +1.58(+2.25%) |
Oct 30, 2023 | 71.39 | 71.68 | 70.08 | 70.44 | 1,287,547 | -0.62(-0.88%) |
Oct 27, 2023 | 70.76 | 71.86 | 70.50 | 71.06 | 1,098,652 | +0.38(+0.53%) |
Oct 26, 2023 | 71.81 | 72.18 | 70.55 | 70.68 | 1,256,266 | -1.04(-1.45%) |
Oct 25, 2023 | 72.42 | 73.14 | 71.49 | 71.72 | 1,354,401 | -1.35(-1.84%) |
Oct 24, 2023 | 72.54 | 74.04 | 72.53 | 73.07 | 1,714,451 | +0.56(+0.78%) |
Oct 23, 2023 | 72.68 | 73.35 | 71.23 | 72.50 | 1,634,070 | -1.01(-1.37%) |
Oct 20, 2023 | 74.25 | 74.40 | 72.81 | 73.51 | 4,986,477 | -0.74(-1.00%) |
Oct 19, 2023 | 75.08 | 75.38 | 74.07 | 74.25 | 1,318,185 | -0.72(-0.96%) |
Oct 18, 2023 | 75.81 | 75.88 | 74.89 | 74.98 | 1,674,841 | -1.14(-1.50%) |
Oct 17, 2023 | 74.71 | 76.18 | 74.70 | 76.12 | 1,980,268 | +0.96(+1.28%) |
Oct 16, 2023 | 74.49 | 75.33 | 74.56 | 75.16 | 1,602,643 | +0.98(+1.32%) |
Oct 13, 2023 | 75.45 | 75.93 | 73.38 | 74.18 | 1,711,917 | -0.96(-1.28%) |
Oct 12, 2023 | 76.56 | 76.70 | 74.82 | 75.14 | 1,475,427 | -1.11(-1.45%) |
Oct 11, 2023 | 75.16 | 76.30 | 75.12 | 76.24 | 1,584,691 | +1.04(+1.38%) |
Oct 10, 2023 | 75.40 | 75.80 | 75.07 | 75.20 | 1,394,992 | -0.03(-0.04%) |
Oct 09, 2023 | 74.44 | 75.56 | 74.24 | 75.23 | 1,533,035 | +0.55(+0.74%) |
Oct 06, 2023 | 74.55 | 75.13 | 74.30 | 74.68 | 1,653,985 | -0.05(-0.07%) |
Oct 05, 2023 | 74.05 | 75.08 | 73.93 | 74.73 | 1,133,016 | +0.68(+0.92%) |
Oct 04, 2023 | 73.58 | 74.29 | 73.14 | 74.05 | 1,183,216 | +0.46(+0.63%) |
Oct 03, 2023 | 74.29 | 74.92 | 73.24 | 73.59 | 1,053,052 | -0.92(-1.24%) |