Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 98.32 | 98.55 | 98.25 | 98.37 | 7,393,163 | -0.19(-0.19%) |
Dec 28, 2023 | 98.66 | 98.77 | 98.44 | 98.56 | 7,239,376 | -0.22(-0.22%) |
Dec 27, 2023 | 98.52 | 98.82 | 98.44 | 98.78 | 6,981,586 | +0.62(+0.64%) |
Dec 26, 2023 | 98.06 | 98.20 | 98.02 | 98.15 | 5,468,843 | +0.20(+0.20%) |
Dec 22, 2023 | 98.25 | 98.26 | 97.93 | 97.96 | 13,352,679 | -0.13(-0.13%) |
Dec 21, 2023 | 98.34 | 98.38 | 97.96 | 98.09 | 9,180,248 | -0.01(-0.01%) |
Dec 20, 2023 | 98.00 | 98.16 | 97.82 | 98.10 | 10,083,156 | +0.36(+0.37%) |
Dec 19, 2023 | 97.76 | 97.90 | 97.72 | 97.74 | 14,421,391 | +0.12(+0.12%) |
Dec 18, 2023 | 97.71 | 97.71 | 97.55 | 97.62 | 11,623,422 | -0.20(-0.20%) |
Dec 15, 2023 | 97.93 | 98.01 | 97.72 | 97.82 | 10,169,179 | -0.23(-0.23%) |
Dec 14, 2023 | 97.81 | 98.16 | 97.74 | 98.05 | 12,764,035 | +0.79(+0.81%) |
Dec 13, 2023 | 96.25 | 97.30 | 96.19 | 97.26 | 11,431,927 | +1.21(+1.26%) |
Dec 12, 2023 | 95.81 | 96.05 | 95.69 | 96.05 | 11,849,913 | +0.29(+0.30%) |
Dec 11, 2023 | 95.67 | 95.82 | 95.48 | 95.77 | 15,186,120 | +0.01(+0.01%) |
Dec 08, 2023 | 95.86 | 95.93 | 95.59 | 95.76 | 6,775,934 | -0.48(-0.50%) |
Dec 07, 2023 | 96.08 | 96.42 | 96.08 | 96.24 | 7,289,236 | +0.03(+0.03%) |
Dec 06, 2023 | 96.10 | 96.35 | 96.02 | 96.21 | 11,242,549 | +0.25(+0.26%) |
Dec 05, 2023 | 95.72 | 96.01 | 95.65 | 95.97 | 8,955,235 | +0.63(+0.66%) |
Dec 04, 2023 | 95.45 | 95.54 | 95.19 | 95.33 | 9,551,765 | -0.37(-0.38%) |
Dec 01, 2023 | 94.88 | 95.74 | 94.85 | 95.70 | 11,913,492 | +0.83(+0.88%) |
Nov 30, 2023 | 94.98 | 95.01 | 94.74 | 94.87 | 9,035,440 | -0.32(-0.33%) |
Nov 29, 2023 | 95.02 | 95.26 | 94.95 | 95.18 | 8,124,548 | +0.46(+0.49%) |
Nov 28, 2023 | 94.22 | 94.74 | 94.18 | 94.72 | 9,892,394 | +0.41(+0.44%) |
Nov 27, 2023 | 93.98 | 94.33 | 93.95 | 94.30 | 9,018,214 | +0.53(+0.57%) |
Nov 24, 2023 | 93.86 | 93.93 | 93.74 | 93.77 | 2,987,546 | -0.43(-0.46%) |
Nov 22, 2023 | 94.29 | 94.36 | 93.99 | 94.20 | 6,423,041 | +0.09(+0.09%) |
Nov 21, 2023 | 94.07 | 94.19 | 93.90 | 94.12 | 7,502,020 | +0.10(+0.10%) |
Nov 20, 2023 | 93.69 | 94.04 | 93.69 | 94.02 | 10,199,445 | +0.15(+0.16%) |
Nov 17, 2023 | 93.83 | 93.98 | 93.65 | 93.87 | 9,379,963 | +0.19(+0.20%) |
Nov 16, 2023 | 93.48 | 93.82 | 93.48 | 93.68 | 10,294,565 | +0.51(+0.55%) |
Nov 15, 2023 | 93.33 | 93.34 | 93.09 | 93.17 | 11,117,864 | -0.58(-0.62%) |
Nov 14, 2023 | 93.65 | 93.82 | 93.55 | 93.75 | 12,328,229 | +1.16(+1.26%) |
Nov 13, 2023 | 92.28 | 92.61 | 92.17 | 92.59 | 9,821,964 | -0.01(-0.01%) |
Nov 10, 2023 | 92.83 | 92.85 | 92.52 | 92.60 | 6,191,676 | +0.22(+0.23%) |
Nov 09, 2023 | 93.05 | 93.07 | 92.37 | 92.38 | 9,297,895 | -0.78(-0.84%) |
Nov 08, 2023 | 92.90 | 93.24 | 92.88 | 93.16 | 7,034,175 | +0.32(+0.34%) |
Nov 07, 2023 | 92.58 | 92.99 | 92.55 | 92.84 | 7,414,367 | +0.49(+0.53%) |
Nov 06, 2023 | 92.57 | 92.63 | 92.28 | 92.35 | 8,646,880 | -0.46(-0.50%) |
Nov 03, 2023 | 93.17 | 93.31 | 92.78 | 92.82 | 12,065,277 | +0.56(+0.61%) |
Nov 02, 2023 | 92.32 | 92.40 | 92.02 | 92.25 | 11,330,917 | +0.55(+0.60%) |
Nov 01, 2023 | 90.89 | 91.70 | 90.89 | 91.70 | 14,616,433 | +1.00(+1.10%) |
Oct 31, 2023 | 90.84 | 91.01 | 90.70 | 90.70 | 12,562,739 | -0.06(-0.06%) |
Oct 30, 2023 | 90.68 | 90.89 | 90.54 | 90.76 | 8,311,694 | -0.22(-0.24%) |
Oct 27, 2023 | 90.95 | 91.02 | 90.76 | 90.97 | 7,786,019 | -0.03(-0.03%) |
Oct 26, 2023 | 90.51 | 91.02 | 90.50 | 91.00 | 11,780,038 | +0.61(+0.67%) |
Oct 25, 2023 | 90.72 | 90.74 | 90.32 | 90.40 | 9,062,507 | -0.68(-0.74%) |
Oct 24, 2023 | 90.82 | 91.07 | 90.67 | 91.07 | 9,328,011 | +0.32(+0.36%) |
Oct 23, 2023 | 90.10 | 90.89 | 89.98 | 90.75 | 13,196,489 | +0.35(+0.39%) |
Oct 20, 2023 | 90.34 | 90.53 | 90.30 | 90.40 | 6,747,728 | +0.32(+0.36%) |
Oct 19, 2023 | 90.29 | 90.56 | 90.01 | 90.07 | 11,757,812 | -0.34(-0.38%) |
Oct 18, 2023 | 90.68 | 90.76 | 90.34 | 90.41 | 9,518,790 | -0.42(-0.47%) |
Oct 17, 2023 | 90.90 | 91.07 | 90.74 | 90.84 | 8,399,829 | -0.66(-0.72%) |
Oct 16, 2023 | 91.69 | 91.78 | 91.48 | 91.50 | 6,445,207 | -0.51(-0.56%) |
Oct 13, 2023 | 92.05 | 92.15 | 91.89 | 92.01 | 7,649,567 | +0.39(+0.43%) |
Oct 12, 2023 | 92.23 | 92.27 | 91.54 | 91.61 | 11,388,444 | -0.80(-0.86%) |
Oct 11, 2023 | 92.30 | 92.41 | 92.12 | 92.41 | 15,619,469 | +0.42(+0.46%) |
Oct 10, 2023 | 91.76 | 92.17 | 91.63 | 91.99 | 14,870,695 | -0.09(-0.10%) |
Oct 09, 2023 | 91.59 | 92.09 | 91.53 | 92.08 | 4,430,418 | +0.94(+1.03%) |
Oct 06, 2023 | 90.85 | 91.36 | 90.76 | 91.13 | 9,739,404 | -0.35(-0.39%) |
Oct 05, 2023 | 91.54 | 91.59 | 91.37 | 91.49 | 7,256,274 | +0.06(+0.06%) |
Oct 04, 2023 | 91.15 | 91.43 | 90.94 | 91.43 | 14,348,030 | +0.64(+0.70%) |
Oct 03, 2023 | 91.37 | 91.46 | 90.76 | 90.79 | 12,349,093 | -0.72(-0.78%) |