Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 92.86 | 93.17 | 92.63 | 92.63 | 4,930,398 | -0.32(-0.35%) |
Dec 28, 2023 | 93.26 | 93.28 | 92.82 | 92.96 | 3,425,063 | -0.33(-0.36%) |
Dec 27, 2023 | 93.04 | 93.48 | 92.91 | 93.29 | 3,781,805 | +0.39(+0.42%) |
Dec 26, 2023 | 92.74 | 92.94 | 92.74 | 92.90 | 1,706,519 | +0.19(+0.20%) |
Dec 22, 2023 | 93.00 | 93.05 | 92.67 | 92.71 | 3,603,673 | -0.09(-0.09%) |
Dec 21, 2023 | 92.79 | 92.91 | 92.52 | 92.80 | 5,488,036 | +0.42(+0.46%) |
Dec 20, 2023 | 92.50 | 92.81 | 92.38 | 92.38 | 4,641,368 | -0.03(-0.03%) |
Dec 19, 2023 | 92.18 | 92.50 | 92.18 | 92.41 | 4,469,950 | +0.30(+0.33%) |
Dec 18, 2023 | 92.21 | 92.26 | 91.79 | 92.11 | 6,042,622 | +0.08(+0.08%) |
Dec 15, 2023 | 92.16 | 92.19 | 91.80 | 92.03 | 7,288,750 | -0.18(-0.20%) |
Dec 14, 2023 | 92.27 | 92.53 | 92.04 | 92.22 | 9,635,253 | +0.45(+0.49%) |
Dec 13, 2023 | 90.52 | 91.78 | 90.50 | 91.77 | 8,620,402 | +1.34(+1.48%) |
Dec 12, 2023 | 90.19 | 90.47 | 89.96 | 90.43 | 8,514,566 | +0.24(+0.27%) |
Dec 11, 2023 | 90.18 | 90.22 | 89.92 | 90.18 | 4,933,120 | -0.07(-0.08%) |
Dec 08, 2023 | 90.06 | 90.30 | 90.02 | 90.25 | 7,307,799 | -0.15(-0.16%) |
Dec 07, 2023 | 90.37 | 90.56 | 90.31 | 90.40 | 6,276,723 | +0.16(+0.17%) |
Dec 06, 2023 | 90.39 | 90.45 | 90.21 | 90.24 | 4,392,518 | -0.04(-0.04%) |
Dec 05, 2023 | 90.01 | 90.32 | 90.01 | 90.28 | 3,987,225 | +0.13(+0.14%) |
Dec 04, 2023 | 89.83 | 90.20 | 89.83 | 90.15 | 4,016,291 | -0.22(-0.25%) |
Dec 01, 2023 | 89.54 | 90.38 | 89.42 | 90.38 | 9,384,929 | +0.75(+0.84%) |
Nov 30, 2023 | 89.76 | 89.76 | 89.33 | 89.62 | 8,451,841 | -0.15(-0.16%) |
Nov 29, 2023 | 89.69 | 90.06 | 89.61 | 89.77 | 9,509,103 | +0.46(+0.52%) |
Nov 28, 2023 | 88.95 | 89.36 | 88.87 | 89.31 | 6,358,005 | +0.33(+0.37%) |
Nov 27, 2023 | 88.85 | 89.01 | 88.74 | 88.98 | 6,017,690 | +0.14(+0.15%) |
Nov 24, 2023 | 88.86 | 88.87 | 88.75 | 88.84 | 1,584,669 | -0.08(-0.09%) |
Nov 22, 2023 | 88.81 | 89.01 | 88.65 | 88.92 | 5,754,610 | +0.22(+0.25%) |
Nov 21, 2023 | 88.57 | 88.71 | 88.54 | 88.70 | 4,794,707 | +0.12(+0.13%) |
Nov 20, 2023 | 88.43 | 88.72 | 88.41 | 88.58 | 5,576,787 | +0.07(+0.08%) |
Nov 17, 2023 | 88.35 | 88.51 | 88.17 | 88.51 | 7,007,407 | +0.19(+0.22%) |
Nov 16, 2023 | 88.27 | 88.37 | 88.12 | 88.32 | 6,389,427 | +0.13(+0.14%) |
Nov 15, 2023 | 88.50 | 88.50 | 88.11 | 88.19 | 10,028,494 | -0.27(-0.31%) |
Nov 14, 2023 | 88.38 | 88.69 | 88.38 | 88.46 | 12,287,315 | +0.90(+1.03%) |
Nov 13, 2023 | 87.50 | 87.68 | 87.40 | 87.56 | 6,825,464 | -0.15(-0.18%) |
Nov 10, 2023 | 87.47 | 87.73 | 87.45 | 87.72 | 6,457,483 | +0.44(+0.51%) |
Nov 09, 2023 | 87.76 | 87.87 | 87.25 | 87.27 | 10,123,705 | -0.58(-0.66%) |
Nov 08, 2023 | 87.80 | 87.93 | 87.69 | 87.85 | 12,967,296 | +0.05(+0.06%) |
Nov 07, 2023 | 87.68 | 87.95 | 87.58 | 87.81 | 13,728,924 | -0.12(-0.13%) |
Nov 06, 2023 | 87.96 | 88.17 | 87.75 | 87.92 | 30,118,560 | -0.31(-0.35%) |
Nov 03, 2023 | 87.97 | 88.25 | 87.67 | 88.23 | 15,137,268 | +0.99(+1.13%) |
Nov 02, 2023 | 86.76 | 87.40 | 86.76 | 87.25 | 13,448,884 | +0.95(+1.10%) |
Nov 01, 2023 | 85.64 | 86.32 | 85.64 | 86.30 | 14,402,750 | +0.79(+0.93%) |
Oct 31, 2023 | 85.23 | 85.75 | 85.23 | 85.50 | 12,640,384 | +0.28(+0.33%) |
Oct 30, 2023 | 85.23 | 85.39 | 85.13 | 85.22 | 6,990,075 | +0.02(+0.02%) |
Oct 27, 2023 | 85.47 | 85.52 | 85.07 | 85.21 | 10,903,166 | -0.14(-0.17%) |
Oct 26, 2023 | 84.97 | 85.47 | 84.91 | 85.35 | 9,223,861 | +0.27(+0.32%) |
Oct 25, 2023 | 85.34 | 85.37 | 84.96 | 85.08 | 10,653,035 | -0.41(-0.48%) |
Oct 24, 2023 | 85.28 | 85.54 | 85.19 | 85.49 | 8,048,609 | +0.43(+0.51%) |
Oct 23, 2023 | 84.50 | 85.28 | 84.42 | 85.06 | 8,158,500 | +0.35(+0.41%) |
Oct 20, 2023 | 84.66 | 84.92 | 84.59 | 84.72 | 10,263,702 | +0.13(+0.16%) |
Oct 19, 2023 | 84.94 | 85.27 | 84.57 | 84.58 | 11,958,041 | -0.29(-0.34%) |
Oct 18, 2023 | 85.20 | 85.36 | 84.83 | 84.87 | 9,386,143 | -0.44(-0.52%) |
Oct 17, 2023 | 85.34 | 85.57 | 85.20 | 85.31 | 9,800,044 | -0.40(-0.47%) |
Oct 16, 2023 | 85.68 | 85.93 | 85.65 | 85.72 | 8,967,337 | -0.03(-0.03%) |
Oct 13, 2023 | 86.20 | 86.32 | 85.67 | 85.74 | 10,493,696 | -0.08(-0.09%) |
Oct 12, 2023 | 86.19 | 86.22 | 85.58 | 85.82 | 12,684,814 | -0.49(-0.57%) |
Oct 11, 2023 | 86.47 | 86.54 | 85.90 | 86.31 | 9,392,613 | +0.04(+0.04%) |
Oct 10, 2023 | 85.99 | 86.49 | 85.92 | 86.27 | 15,231,739 | +0.02(+0.02%) |
Oct 09, 2023 | 85.65 | 86.29 | 85.65 | 86.25 | 8,831,321 | +0.63(+0.74%) |
Oct 06, 2023 | 85.03 | 85.75 | 84.91 | 85.62 | 15,230,645 | +0.15(+0.18%) |
Oct 05, 2023 | 85.30 | 85.56 | 85.23 | 85.47 | 14,660,161 | +0.12(+0.14%) |
Oct 04, 2023 | 85.31 | 85.48 | 84.93 | 85.35 | 48,020,032 | +0.32(+0.37%) |
Oct 03, 2023 | 85.58 | 85.76 | 84.97 | 85.03 | 14,883,633 | -0.88(-1.02%) |