Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 87.42 | 87.80 | 86.86 | 87.34 | 503,127 | -0.24(-0.27%) |
Dec 28, 2023 | 87.32 | 87.72 | 86.83 | 87.58 | 494,704 | +0.15(+0.17%) |
Dec 27, 2023 | 87.10 | 87.77 | 87.00 | 87.43 | 332,410 | +0.36(+0.41%) |
Dec 26, 2023 | 86.87 | 87.22 | 86.58 | 87.07 | 277,557 | +0.38(+0.44%) |
Dec 22, 2023 | 86.86 | 87.28 | 86.34 | 86.69 | 373,567 | +0.45(+0.52%) |
Dec 21, 2023 | 85.89 | 86.32 | 85.72 | 86.24 | 424,446 | +0.68(+0.79%) |
Dec 20, 2023 | 86.84 | 87.63 | 85.41 | 85.57 | 541,448 | -1.22(-1.41%) |
Dec 19, 2023 | 86.87 | 87.31 | 86.37 | 86.79 | 681,202 | +0.17(+0.19%) |
Dec 18, 2023 | 86.73 | 86.95 | 86.09 | 86.62 | 621,770 | +0.19(+0.22%) |
Dec 15, 2023 | 85.75 | 87.35 | 85.19 | 86.43 | 2,082,247 | +0.39(+0.45%) |
Dec 14, 2023 | 84.71 | 86.29 | 84.31 | 86.05 | 935,676 | +2.48(+2.97%) |
Dec 13, 2023 | 82.96 | 83.74 | 81.59 | 83.56 | 678,242 | +0.40(+0.48%) |
Dec 12, 2023 | 83.06 | 83.64 | 82.37 | 83.17 | 494,126 | -0.16(-0.19%) |
Dec 11, 2023 | 82.45 | 83.55 | 82.04 | 83.32 | 618,210 | +0.78(+0.95%) |
Dec 08, 2023 | 82.79 | 83.19 | 81.78 | 82.54 | 507,474 | +0.00(+0.00%) |
Dec 07, 2023 | 82.07 | 82.55 | 81.58 | 82.54 | 412,674 | +0.56(+0.68%) |
Dec 06, 2023 | 82.34 | 83.23 | 81.71 | 81.98 | 541,749 | +0.16(+0.19%) |
Dec 05, 2023 | 83.50 | 83.50 | 81.46 | 81.82 | 872,242 | -2.41(-2.87%) |
Dec 04, 2023 | 82.44 | 84.51 | 82.42 | 84.24 | 912,561 | +1.42(+1.72%) |
Dec 01, 2023 | 81.22 | 82.88 | 80.98 | 82.82 | 745,066 | +1.38(+1.70%) |
Nov 30, 2023 | 80.28 | 81.62 | 79.61 | 81.44 | 1,357,784 | +1.47(+1.84%) |
Nov 29, 2023 | 80.31 | 80.61 | 79.69 | 79.97 | 555,454 | +0.13(+0.16%) |
Nov 28, 2023 | 80.88 | 80.88 | 79.79 | 79.84 | 527,079 | -1.06(-1.31%) |
Nov 27, 2023 | 80.33 | 81.12 | 79.99 | 80.90 | 645,907 | +0.18(+0.22%) |
Nov 24, 2023 | 81.00 | 81.29 | 80.68 | 80.72 | 209,698 | -0.27(-0.33%) |
Nov 22, 2023 | 80.97 | 81.58 | 80.50 | 80.99 | 560,193 | +0.40(+0.49%) |
Nov 21, 2023 | 81.12 | 81.51 | 80.59 | 80.59 | 701,338 | -0.80(-0.98%) |
Nov 20, 2023 | 79.93 | 81.57 | 79.53 | 81.39 | 718,976 | +1.55(+1.94%) |
Nov 17, 2023 | 79.53 | 79.90 | 78.79 | 79.84 | 553,730 | +1.06(+1.34%) |
Nov 16, 2023 | 79.09 | 79.68 | 77.83 | 78.79 | 694,519 | -0.30(-0.37%) |
Nov 15, 2023 | 79.46 | 81.22 | 78.96 | 79.08 | 851,598 | -0.40(-0.50%) |
Nov 14, 2023 | 76.85 | 79.91 | 76.47 | 79.48 | 1,170,156 | +3.84(+5.08%) |
Nov 13, 2023 | 75.89 | 76.14 | 75.50 | 75.64 | 748,801 | -0.40(-0.52%) |
Nov 10, 2023 | 75.31 | 76.16 | 75.01 | 76.03 | 455,565 | +0.86(+1.14%) |
Nov 09, 2023 | 75.24 | 75.87 | 74.67 | 75.17 | 786,264 | +0.46(+0.62%) |
Nov 08, 2023 | 73.70 | 74.99 | 73.21 | 74.71 | 748,971 | +1.04(+1.41%) |
Nov 07, 2023 | 74.18 | 74.48 | 73.08 | 73.67 | 851,186 | -1.94(-2.56%) |
Nov 06, 2023 | 75.31 | 75.70 | 74.77 | 75.61 | 615,500 | +0.21(+0.28%) |
Nov 03, 2023 | 75.98 | 76.51 | 75.10 | 75.40 | 647,430 | +0.51(+0.69%) |
Nov 02, 2023 | 73.89 | 75.06 | 73.53 | 74.88 | 830,289 | +1.83(+2.50%) |
Nov 01, 2023 | 73.40 | 73.81 | 72.42 | 73.06 | 901,609 | -0.78(-1.06%) |
Oct 31, 2023 | 73.30 | 74.11 | 72.94 | 73.84 | 605,023 | +0.71(+0.97%) |
Oct 30, 2023 | 72.48 | 73.36 | 72.22 | 73.13 | 679,446 | +1.05(+1.45%) |
Oct 27, 2023 | 72.35 | 72.50 | 71.00 | 72.08 | 819,712 | -0.31(-0.42%) |
Oct 26, 2023 | 72.36 | 73.08 | 72.00 | 72.39 | 1,006,486 | -0.26(-0.35%) |
Oct 25, 2023 | 76.13 | 77.54 | 72.22 | 72.64 | 1,878,363 | +1.41(+1.98%) |
Oct 24, 2023 | 72.03 | 72.56 | 69.40 | 71.23 | 1,753,200 | -0.33(-0.46%) |
Oct 23, 2023 | 72.75 | 73.23 | 71.43 | 71.56 | 905,053 | -1.19(-1.63%) |
Oct 20, 2023 | 73.77 | 74.15 | 72.53 | 72.74 | 1,225,245 | -0.80(-1.09%) |
Oct 19, 2023 | 74.57 | 75.14 | 72.95 | 73.54 | 1,149,295 | -1.07(-1.43%) |
Oct 18, 2023 | 75.46 | 75.83 | 74.60 | 74.61 | 617,704 | -1.40(-1.84%) |
Oct 17, 2023 | 74.95 | 76.66 | 74.52 | 76.01 | 600,523 | +0.59(+0.79%) |
Oct 16, 2023 | 75.65 | 76.38 | 74.82 | 75.42 | 785,307 | +0.66(+0.89%) |
Oct 13, 2023 | 76.29 | 76.75 | 74.56 | 74.76 | 723,099 | -1.38(-1.82%) |
Oct 12, 2023 | 76.40 | 77.01 | 75.64 | 76.14 | 562,981 | +0.10(+0.13%) |
Oct 11, 2023 | 75.87 | 76.26 | 75.10 | 76.04 | 629,199 | +0.35(+0.46%) |
Oct 10, 2023 | 75.58 | 76.50 | 75.30 | 75.69 | 638,808 | +0.25(+0.33%) |
Oct 09, 2023 | 73.32 | 75.49 | 73.30 | 75.45 | 639,988 | +1.68(+2.28%) |
Oct 06, 2023 | 72.21 | 74.74 | 72.06 | 73.77 | 782,735 | +0.92(+1.26%) |
Oct 05, 2023 | 72.67 | 73.25 | 71.59 | 72.85 | 907,024 | +0.18(+0.24%) |
Oct 04, 2023 | 73.36 | 73.43 | 71.71 | 72.67 | 964,274 | -0.23(-0.31%) |
Oct 03, 2023 | 71.06 | 72.91 | 70.87 | 72.90 | 909,834 | +1.77(+2.48%) |