Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 97.83 | 98.51 | 97.50 | 97.59 | 42,167,312 | -0.89(-0.90%) |
Dec 28, 2023 | 98.78 | 99.26 | 98.26 | 98.48 | 36,682,440 | -0.72(-0.73%) |
Dec 27, 2023 | 98.48 | 99.22 | 98.20 | 99.20 | 45,647,476 | +1.73(+1.77%) |
Dec 26, 2023 | 97.25 | 97.58 | 97.19 | 97.47 | 24,277,412 | +0.28(+0.29%) |
Dec 22, 2023 | 98.08 | 98.08 | 96.96 | 97.19 | 29,631,520 | -0.45(-0.46%) |
Dec 21, 2023 | 98.44 | 98.54 | 97.46 | 97.64 | 66,583,216 | -0.62(-0.63%) |
Dec 20, 2023 | 97.81 | 98.39 | 97.29 | 98.26 | 51,854,444 | +0.66(+0.68%) |
Dec 19, 2023 | 97.57 | 97.96 | 97.37 | 97.60 | 30,434,672 | +0.52(+0.54%) |
Dec 18, 2023 | 97.21 | 97.21 | 96.74 | 97.07 | 35,183,172 | -0.78(-0.80%) |
Dec 15, 2023 | 97.40 | 98.05 | 97.29 | 97.85 | 60,821,248 | +0.11(+0.11%) |
Dec 14, 2023 | 96.38 | 97.75 | 96.15 | 97.75 | 88,796,768 | +2.48(+2.60%) |
Dec 13, 2023 | 93.62 | 95.41 | 93.48 | 95.27 | 71,818,560 | +2.18(+2.35%) |
Dec 12, 2023 | 92.62 | 93.16 | 92.38 | 93.08 | 37,592,992 | +0.28(+0.30%) |
Dec 11, 2023 | 92.48 | 92.91 | 92.02 | 92.81 | 34,457,388 | -0.20(-0.21%) |
Dec 08, 2023 | 92.89 | 93.18 | 92.39 | 93.01 | 45,576,600 | -0.77(-0.82%) |
Dec 07, 2023 | 93.63 | 94.52 | 93.52 | 93.77 | 48,743,548 | -0.54(-0.57%) |
Dec 06, 2023 | 93.54 | 94.49 | 93.33 | 94.31 | 62,575,364 | +1.24(+1.33%) |
Dec 05, 2023 | 92.11 | 93.08 | 92.05 | 93.07 | 74,736,864 | +1.96(+2.15%) |
Dec 04, 2023 | 90.99 | 91.32 | 90.59 | 91.11 | 34,282,676 | -0.37(-0.40%) |
Dec 01, 2023 | 89.83 | 91.55 | 89.65 | 91.48 | 65,231,232 | +1.69(+1.88%) |
Nov 30, 2023 | 90.19 | 90.51 | 89.39 | 89.79 | 61,616,096 | -1.05(-1.16%) |
Nov 29, 2023 | 90.33 | 90.90 | 90.00 | 90.84 | 62,840,192 | +1.13(+1.26%) |
Nov 28, 2023 | 89.15 | 89.76 | 89.03 | 89.71 | 45,838,676 | +0.18(+0.20%) |
Nov 27, 2023 | 88.55 | 89.57 | 88.46 | 89.53 | 40,573,072 | +1.47(+1.67%) |
Nov 24, 2023 | 88.36 | 88.51 | 88.05 | 88.06 | 20,598,198 | -1.05(-1.18%) |
Nov 22, 2023 | 89.36 | 89.55 | 88.63 | 89.11 | 31,831,146 | +0.31(+0.35%) |
Nov 21, 2023 | 88.75 | 89.04 | 88.15 | 88.80 | 28,252,754 | -0.04(-0.04%) |
Nov 20, 2023 | 87.89 | 88.90 | 87.88 | 88.84 | 41,290,996 | +0.54(+0.61%) |
Nov 17, 2023 | 88.42 | 88.68 | 87.90 | 88.30 | 44,970,300 | +0.41(+0.47%) |
Nov 16, 2023 | 87.57 | 88.22 | 87.52 | 87.89 | 50,428,212 | +1.08(+1.24%) |
Nov 15, 2023 | 87.29 | 87.42 | 86.60 | 86.81 | 57,760,908 | -1.24(-1.40%) |
Nov 14, 2023 | 88.26 | 88.41 | 87.56 | 88.04 | 66,961,424 | +1.95(+2.27%) |
Nov 13, 2023 | 85.53 | 86.24 | 85.22 | 86.09 | 26,222,450 | -0.20(-0.23%) |
Nov 10, 2023 | 86.51 | 86.72 | 86.08 | 86.29 | 37,315,636 | +0.48(+0.56%) |
Nov 09, 2023 | 87.22 | 87.31 | 85.06 | 85.81 | 90,659,880 | -2.02(-2.30%) |
Nov 08, 2023 | 86.77 | 87.89 | 86.74 | 87.83 | 54,913,100 | +1.47(+1.70%) |
Nov 07, 2023 | 85.92 | 86.79 | 85.90 | 86.36 | 38,554,184 | +1.26(+1.47%) |
Nov 06, 2023 | 85.39 | 85.51 | 84.93 | 85.10 | 42,118,900 | -0.83(-0.97%) |
Nov 03, 2023 | 87.09 | 87.33 | 85.88 | 85.94 | 79,401,520 | +0.58(+0.68%) |
Nov 02, 2023 | 85.00 | 85.62 | 84.55 | 85.36 | 71,110,344 | +1.90(+2.28%) |
Nov 01, 2023 | 82.41 | 83.47 | 82.40 | 83.45 | 73,613,592 | +1.77(+2.17%) |
Oct 31, 2023 | 82.45 | 82.85 | 81.65 | 81.68 | 38,117,120 | -0.40(-0.49%) |
Oct 30, 2023 | 81.91 | 82.58 | 81.35 | 82.08 | 46,031,260 | -0.37(-0.45%) |
Oct 27, 2023 | 82.28 | 83.27 | 81.84 | 82.45 | 33,113,862 | -0.35(-0.42%) |
Oct 26, 2023 | 81.59 | 82.89 | 81.51 | 82.81 | 50,853,752 | +1.25(+1.53%) |
Oct 25, 2023 | 82.11 | 82.22 | 81.24 | 81.56 | 62,687,668 | -1.86(-2.23%) |
Oct 24, 2023 | 82.52 | 83.41 | 82.18 | 83.41 | 47,324,700 | +1.08(+1.32%) |
Oct 23, 2023 | 80.93 | 82.93 | 80.55 | 82.33 | 72,504,576 | +0.98(+1.20%) |
Oct 20, 2023 | 81.11 | 81.64 | 80.89 | 81.35 | 53,400,828 | +0.46(+0.57%) |
Oct 19, 2023 | 81.98 | 82.65 | 80.86 | 80.89 | 89,711,976 | -1.69(-2.05%) |
Oct 18, 2023 | 82.46 | 82.80 | 81.95 | 82.58 | 65,135,864 | -0.73(-0.88%) |
Oct 17, 2023 | 82.96 | 83.69 | 82.59 | 83.32 | 54,163,180 | -0.93(-1.10%) |
Oct 16, 2023 | 84.23 | 84.41 | 83.95 | 84.24 | 39,259,932 | -1.38(-1.61%) |
Oct 13, 2023 | 85.61 | 85.84 | 85.19 | 85.62 | 45,323,880 | +1.51(+1.79%) |
Oct 12, 2023 | 86.05 | 86.19 | 83.97 | 84.12 | 68,534,376 | -2.35(-2.71%) |
Oct 11, 2023 | 85.86 | 86.46 | 85.61 | 86.46 | 59,920,864 | +1.77(+2.09%) |
Oct 10, 2023 | 83.90 | 85.19 | 83.58 | 84.69 | 56,010,664 | -0.12(-0.14%) |
Oct 09, 2023 | 83.56 | 84.83 | 83.02 | 84.81 | 30,097,114 | +1.94(+2.35%) |
Oct 06, 2023 | 82.29 | 83.74 | 82.15 | 82.87 | 64,246,076 | -1.02(-1.21%) |
Oct 05, 2023 | 84.16 | 84.23 | 83.69 | 83.88 | 36,583,492 | -0.42(-0.50%) |
Oct 04, 2023 | 83.82 | 84.35 | 83.43 | 84.30 | 57,577,132 | +1.17(+1.41%) |
Oct 03, 2023 | 84.35 | 84.68 | 82.96 | 83.13 | 72,992,920 | -1.83(-2.15%) |