Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 94.08 | 94.32 | 93.73 | 94.08 | 3,763,540 | +0.00(+0.00%) |
Dec 28, 2023 | 93.55 | 94.38 | 93.44 | 94.08 | 3,425,849 | +0.30(+0.32%) |
Dec 27, 2023 | 93.19 | 93.94 | 93.19 | 93.78 | 3,717,648 | +0.53(+0.57%) |
Dec 26, 2023 | 92.75 | 93.66 | 92.60 | 93.25 | 2,608,358 | +0.31(+0.33%) |
Dec 22, 2023 | 92.99 | 93.80 | 92.69 | 92.94 | 2,578,726 | +0.11(+0.12%) |
Dec 21, 2023 | 92.28 | 93.11 | 92.12 | 92.83 | 3,618,625 | +0.84(+0.91%) |
Dec 20, 2023 | 93.73 | 94.07 | 91.96 | 91.99 | 4,466,787 | -1.98(-2.11%) |
Dec 19, 2023 | 93.90 | 94.44 | 93.60 | 93.97 | 3,951,143 | +0.38(+0.41%) |
Dec 18, 2023 | 93.62 | 94.28 | 92.85 | 93.59 | 4,670,184 | +0.41(+0.44%) |
Dec 15, 2023 | 93.30 | 94.00 | 93.11 | 93.17 | 17,850,586 | -0.21(-0.22%) |
Dec 14, 2023 | 93.65 | 95.26 | 93.38 | 93.38 | 8,928,763 | +0.27(+0.29%) |
Dec 13, 2023 | 91.61 | 93.13 | 90.48 | 93.11 | 11,533,378 | +1.50(+1.64%) |
Dec 12, 2023 | 91.54 | 91.75 | 90.90 | 91.61 | 4,098,636 | -0.11(-0.12%) |
Dec 11, 2023 | 90.63 | 92.04 | 90.63 | 91.72 | 4,328,960 | +1.66(+1.84%) |
Dec 08, 2023 | 90.08 | 90.22 | 89.43 | 90.06 | 3,931,144 | +0.19(+0.21%) |
Dec 07, 2023 | 90.12 | 90.22 | 89.45 | 89.88 | 5,588,008 | +0.02(+0.02%) |
Dec 06, 2023 | 89.55 | 90.12 | 88.92 | 89.86 | 5,797,518 | -1.42(-1.56%) |
Dec 05, 2023 | 91.26 | 92.13 | 90.52 | 91.28 | 3,656,675 | -0.38(-0.42%) |
Dec 04, 2023 | 92.52 | 93.50 | 91.23 | 91.66 | 5,809,018 | -1.10(-1.19%) |
Dec 01, 2023 | 92.06 | 92.91 | 91.73 | 92.77 | 3,242,035 | +0.68(+0.74%) |
Nov 30, 2023 | 92.75 | 92.75 | 91.49 | 92.09 | 4,379,146 | -0.29(-0.31%) |
Nov 29, 2023 | 93.05 | 93.19 | 92.16 | 92.37 | 2,664,123 | -0.49(-0.53%) |
Nov 28, 2023 | 92.79 | 93.20 | 92.27 | 92.87 | 2,490,521 | +0.10(+0.11%) |
Nov 27, 2023 | 92.79 | 92.98 | 92.26 | 92.77 | 3,526,808 | -0.29(-0.31%) |
Nov 24, 2023 | 92.72 | 93.12 | 92.62 | 93.05 | 2,108,864 | +0.51(+0.55%) |
Nov 22, 2023 | 91.76 | 92.57 | 91.30 | 92.54 | 3,556,881 | +1.01(+1.10%) |
Nov 21, 2023 | 91.41 | 91.82 | 90.98 | 91.53 | 3,256,025 | +0.41(+0.45%) |
Nov 20, 2023 | 90.10 | 91.22 | 89.91 | 91.12 | 3,514,502 | +0.42(+0.47%) |
Nov 17, 2023 | 90.40 | 90.92 | 89.80 | 90.70 | 3,102,070 | +0.66(+0.73%) |
Nov 16, 2023 | 89.82 | 90.74 | 89.09 | 90.03 | 4,642,719 | -0.44(-0.49%) |
Nov 15, 2023 | 89.43 | 90.49 | 89.08 | 90.48 | 6,384,929 | +1.31(+1.47%) |
Nov 14, 2023 | 89.22 | 89.93 | 88.88 | 89.17 | 6,288,314 | +0.39(+0.44%) |
Nov 13, 2023 | 88.64 | 89.30 | 88.20 | 88.77 | 7,744,807 | +0.30(+0.33%) |
Nov 10, 2023 | 88.77 | 88.84 | 87.47 | 88.48 | 6,091,467 | -0.10(-0.11%) |
Nov 09, 2023 | 89.18 | 89.18 | 88.38 | 88.57 | 5,337,042 | -0.39(-0.44%) |
Nov 08, 2023 | 90.04 | 90.45 | 88.96 | 88.97 | 5,255,577 | -1.07(-1.18%) |
Nov 07, 2023 | 89.78 | 90.30 | 89.37 | 90.03 | 3,126,289 | +0.31(+0.34%) |
Nov 06, 2023 | 90.43 | 90.53 | 89.54 | 89.73 | 5,288,693 | -0.54(-0.60%) |
Nov 03, 2023 | 90.25 | 91.29 | 90.11 | 90.27 | 3,984,238 | +0.57(+0.64%) |
Nov 02, 2023 | 88.16 | 89.79 | 87.57 | 89.70 | 3,649,943 | +1.90(+2.17%) |
Nov 01, 2023 | 88.34 | 88.35 | 87.33 | 87.80 | 4,228,121 | -0.15(-0.17%) |
Oct 31, 2023 | 88.05 | 88.23 | 87.31 | 87.94 | 3,535,352 | -0.23(-0.26%) |
Oct 30, 2023 | 87.10 | 88.67 | 87.01 | 88.17 | 3,874,487 | +1.89(+2.20%) |
Oct 27, 2023 | 88.10 | 88.48 | 86.04 | 86.28 | 4,381,543 | -2.21(-2.50%) |
Oct 26, 2023 | 88.65 | 89.05 | 88.15 | 88.49 | 4,357,245 | -0.32(-0.36%) |
Oct 25, 2023 | 89.23 | 90.12 | 88.70 | 88.80 | 4,077,193 | -0.79(-0.88%) |
Oct 24, 2023 | 89.21 | 90.12 | 89.15 | 89.59 | 2,955,495 | -0.09(-0.10%) |
Oct 23, 2023 | 91.05 | 91.09 | 89.30 | 89.68 | 4,115,695 | -1.62(-1.77%) |
Oct 20, 2023 | 89.48 | 92.16 | 89.48 | 91.30 | 5,669,377 | +1.80(+2.02%) |
Oct 19, 2023 | 90.21 | 91.59 | 88.98 | 89.49 | 6,785,874 | -2.45(-2.66%) |
Oct 18, 2023 | 92.04 | 92.73 | 91.50 | 91.94 | 3,896,098 | -0.18(-0.19%) |
Oct 17, 2023 | 91.43 | 92.15 | 91.00 | 92.12 | 2,754,222 | +0.27(+0.29%) |
Oct 16, 2023 | 91.75 | 92.16 | 90.95 | 91.85 | 3,738,938 | +0.85(+0.93%) |
Oct 13, 2023 | 90.03 | 91.10 | 89.78 | 91.00 | 3,162,414 | +0.38(+0.42%) |
Oct 12, 2023 | 92.20 | 92.47 | 89.96 | 90.62 | 3,711,359 | -1.26(-1.37%) |
Oct 11, 2023 | 93.05 | 93.21 | 91.43 | 91.88 | 3,654,051 | -0.89(-0.96%) |
Oct 10, 2023 | 92.08 | 94.09 | 91.96 | 92.77 | 7,080,252 | +1.72(+1.88%) |
Oct 09, 2023 | 90.61 | 91.08 | 90.03 | 91.05 | 2,491,284 | +0.14(+0.15%) |
Oct 06, 2023 | 89.91 | 90.98 | 89.28 | 90.91 | 5,056,337 | +0.19(+0.21%) |
Oct 05, 2023 | 90.55 | 91.07 | 89.99 | 90.72 | 5,528,030 | +0.64(+0.71%) |
Oct 04, 2023 | 89.17 | 90.27 | 89.05 | 90.08 | 4,209,141 | +1.05(+1.17%) |
Oct 03, 2023 | 89.78 | 90.25 | 88.86 | 89.04 | 4,186,688 | -1.12(-1.25%) |