Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 86.38 | 86.55 | 84.75 | 84.82 | 121,773 | -1.65(-1.91%) |
Dec 28, 2023 | 85.89 | 86.50 | 84.63 | 86.47 | 107,959 | +0.60(+0.70%) |
Dec 27, 2023 | 86.05 | 86.65 | 85.77 | 85.87 | 59,688 | -0.34(-0.39%) |
Dec 26, 2023 | 85.23 | 86.28 | 84.84 | 86.21 | 78,209 | +1.02(+1.20%) |
Dec 22, 2023 | 85.65 | 85.80 | 84.84 | 85.19 | 66,917 | +0.32(+0.38%) |
Dec 21, 2023 | 85.49 | 85.49 | 84.30 | 84.87 | 112,973 | +0.19(+0.22%) |
Dec 20, 2023 | 87.12 | 87.41 | 84.31 | 84.68 | 135,153 | -2.31(-2.66%) |
Dec 19, 2023 | 86.95 | 87.85 | 85.62 | 86.99 | 139,867 | +0.84(+0.98%) |
Dec 18, 2023 | 83.89 | 86.92 | 83.65 | 86.15 | 115,082 | +2.50(+2.99%) |
Dec 15, 2023 | 82.03 | 84.66 | 81.15 | 83.65 | 439,188 | +2.35(+2.89%) |
Dec 14, 2023 | 82.97 | 83.22 | 80.47 | 81.30 | 196,105 | -0.54(-0.66%) |
Dec 13, 2023 | 80.15 | 82.45 | 79.20 | 81.84 | 156,367 | +1.69(+2.11%) |
Dec 12, 2023 | 81.80 | 81.97 | 80.01 | 80.15 | 159,438 | -1.52(-1.86%) |
Dec 11, 2023 | 84.10 | 84.54 | 81.52 | 81.67 | 98,456 | -2.40(-2.85%) |
Dec 08, 2023 | 84.30 | 85.22 | 83.34 | 84.07 | 97,387 | -0.26(-0.31%) |
Dec 07, 2023 | 86.65 | 86.67 | 82.82 | 84.33 | 219,494 | -2.58(-2.97%) |
Dec 06, 2023 | 86.04 | 87.29 | 85.50 | 86.91 | 277,528 | +0.54(+0.63%) |
Dec 05, 2023 | 87.67 | 88.32 | 85.45 | 86.37 | 153,523 | -1.50(-1.71%) |
Dec 04, 2023 | 87.43 | 88.59 | 86.91 | 87.87 | 137,336 | -0.03(-0.03%) |
Dec 01, 2023 | 86.24 | 88.28 | 84.85 | 87.90 | 219,023 | +1.81(+2.10%) |
Nov 30, 2023 | 84.62 | 86.30 | 84.47 | 86.09 | 423,162 | +1.19(+1.40%) |
Nov 29, 2023 | 87.04 | 87.94 | 83.74 | 84.90 | 220,940 | -0.96(-1.12%) |
Nov 28, 2023 | 89.32 | 89.48 | 84.42 | 85.86 | 217,053 | -3.21(-3.60%) |
Nov 27, 2023 | 87.92 | 89.17 | 87.32 | 89.07 | 106,985 | +1.17(+1.33%) |
Nov 24, 2023 | 87.70 | 88.78 | 87.14 | 87.90 | 34,171 | -0.26(-0.29%) |
Nov 22, 2023 | 89.11 | 89.84 | 87.91 | 88.16 | 52,595 | -0.08(-0.09%) |
Nov 21, 2023 | 88.66 | 88.78 | 86.99 | 88.24 | 178,676 | -1.35(-1.51%) |
Nov 20, 2023 | 89.20 | 90.71 | 88.69 | 89.59 | 105,803 | +0.39(+0.44%) |
Nov 17, 2023 | 88.73 | 90.70 | 88.62 | 89.20 | 123,476 | +1.14(+1.29%) |
Nov 16, 2023 | 90.10 | 91.61 | 87.98 | 88.06 | 171,802 | -2.79(-3.07%) |
Nov 15, 2023 | 90.04 | 91.55 | 88.84 | 90.85 | 170,629 | +1.21(+1.35%) |
Nov 14, 2023 | 89.26 | 90.56 | 88.68 | 89.64 | 193,207 | +2.42(+2.77%) |
Nov 13, 2023 | 86.55 | 87.23 | 85.52 | 87.22 | 106,786 | +0.43(+0.50%) |
Nov 10, 2023 | 84.20 | 86.83 | 83.28 | 86.79 | 184,232 | +2.59(+3.08%) |
Nov 09, 2023 | 86.17 | 86.40 | 83.90 | 84.20 | 142,514 | -1.97(-2.29%) |
Nov 08, 2023 | 87.10 | 87.39 | 85.44 | 86.17 | 160,136 | -0.93(-1.07%) |
Nov 07, 2023 | 88.16 | 89.74 | 87.01 | 87.10 | 132,297 | -1.06(-1.20%) |
Nov 06, 2023 | 89.81 | 90.87 | 87.32 | 88.16 | 181,614 | -1.90(-2.11%) |
Nov 03, 2023 | 88.88 | 90.73 | 88.88 | 90.06 | 173,623 | +1.10(+1.24%) |
Nov 02, 2023 | 87.23 | 89.25 | 86.71 | 88.96 | 245,903 | +2.12(+2.44%) |
Nov 01, 2023 | 86.00 | 87.42 | 85.72 | 86.84 | 145,962 | +1.05(+1.22%) |
Oct 31, 2023 | 82.89 | 86.72 | 81.00 | 85.79 | 185,302 | +3.18(+3.85%) |
Oct 30, 2023 | 80.89 | 83.26 | 80.50 | 82.61 | 135,731 | +2.15(+2.67%) |
Oct 27, 2023 | 79.49 | 81.17 | 79.20 | 80.46 | 90,395 | +0.29(+0.36%) |
Oct 26, 2023 | 80.67 | 83.49 | 79.31 | 80.17 | 180,506 | -0.63(-0.78%) |
Oct 25, 2023 | 80.00 | 81.31 | 78.74 | 80.80 | 179,467 | +0.70(+0.87%) |
Oct 24, 2023 | 72.97 | 80.97 | 72.06 | 80.10 | 557,804 | +16.20(+25.35%) |
Oct 23, 2023 | 64.27 | 65.65 | 63.78 | 63.90 | 140,065 | -0.55(-0.85%) |
Oct 20, 2023 | 67.06 | 67.34 | 64.20 | 64.45 | 109,772 | -2.31(-3.46%) |
Oct 19, 2023 | 67.16 | 68.17 | 66.50 | 66.76 | 65,759 | -0.66(-0.98%) |
Oct 18, 2023 | 68.29 | 68.42 | 66.40 | 67.42 | 78,176 | -1.54(-2.23%) |
Oct 17, 2023 | 67.69 | 69.45 | 67.69 | 68.96 | 84,074 | +1.18(+1.74%) |
Oct 16, 2023 | 66.89 | 68.65 | 66.40 | 67.78 | 55,119 | +1.31(+1.97%) |
Oct 13, 2023 | 68.40 | 68.40 | 66.08 | 66.47 | 47,601 | -1.86(-2.72%) |
Oct 12, 2023 | 70.50 | 70.50 | 68.16 | 68.33 | 48,743 | -2.29(-3.24%) |
Oct 11, 2023 | 70.72 | 70.89 | 69.76 | 70.62 | 49,671 | -0.15(-0.21%) |
Oct 10, 2023 | 71.88 | 72.67 | 70.56 | 70.77 | 61,431 | -0.71(-0.99%) |
Oct 09, 2023 | 70.67 | 72.01 | 69.84 | 71.48 | 61,811 | +0.63(+0.89%) |
Oct 06, 2023 | 66.63 | 71.58 | 66.63 | 70.85 | 113,126 | +3.86(+5.76%) |
Oct 05, 2023 | 67.16 | 67.89 | 66.73 | 66.99 | 89,515 | -0.14(-0.21%) |
Oct 04, 2023 | 66.03 | 67.23 | 65.34 | 67.13 | 90,034 | +1.11(+1.68%) |
Oct 03, 2023 | 66.03 | 66.33 | 65.60 | 66.02 | 82,294 | -0.11(-0.17%) |