Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 97.77 | 98.21 | 96.92 | 97.22 | 776,644 | -0.99(-1.01%) |
Dec 28, 2023 | 97.49 | 98.45 | 97.12 | 98.21 | 523,666 | +0.37(+0.37%) |
Dec 27, 2023 | 98.12 | 98.23 | 97.33 | 97.84 | 559,995 | -0.08(-0.08%) |
Dec 26, 2023 | 97.27 | 98.39 | 96.86 | 97.92 | 851,140 | +0.64(+0.66%) |
Dec 22, 2023 | 96.44 | 98.09 | 96.13 | 97.28 | 993,194 | +1.23(+1.28%) |
Dec 21, 2023 | 96.73 | 97.06 | 95.09 | 96.05 | 1,349,699 | +0.76(+0.80%) |
Dec 20, 2023 | 96.29 | 97.88 | 95.08 | 95.29 | 1,271,229 | -0.94(-0.98%) |
Dec 19, 2023 | 97.21 | 97.56 | 95.75 | 96.23 | 1,036,273 | -0.18(-0.19%) |
Dec 18, 2023 | 97.55 | 97.55 | 96.22 | 96.41 | 1,022,880 | -1.34(-1.37%) |
Dec 15, 2023 | 100.53 | 100.91 | 96.90 | 97.74 | 2,968,432 | -2.83(-2.82%) |
Dec 14, 2023 | 95.14 | 102.00 | 95.00 | 100.58 | 2,883,228 | +4.92(+5.15%) |
Dec 13, 2023 | 91.69 | 96.84 | 91.19 | 95.65 | 2,321,010 | +3.88(+4.23%) |
Dec 12, 2023 | 91.86 | 92.11 | 91.19 | 91.77 | 1,224,182 | -0.27(-0.29%) |
Dec 11, 2023 | 91.96 | 92.66 | 91.65 | 92.03 | 855,439 | +0.02(+0.02%) |
Dec 08, 2023 | 91.44 | 92.89 | 91.08 | 92.02 | 1,651,192 | -0.30(-0.32%) |
Dec 07, 2023 | 92.03 | 92.98 | 91.42 | 92.31 | 1,168,384 | +0.44(+0.47%) |
Dec 06, 2023 | 91.53 | 93.38 | 91.49 | 91.88 | 1,067,605 | +1.34(+1.48%) |
Dec 05, 2023 | 92.68 | 92.68 | 90.49 | 90.54 | 1,411,527 | -2.75(-2.94%) |
Dec 04, 2023 | 92.06 | 93.79 | 91.54 | 93.28 | 1,386,181 | +0.35(+0.37%) |
Dec 01, 2023 | 90.13 | 92.99 | 89.83 | 92.94 | 1,207,801 | +2.85(+3.17%) |
Nov 30, 2023 | 90.27 | 90.67 | 88.56 | 90.08 | 1,172,636 | +0.25(+0.28%) |
Nov 29, 2023 | 90.09 | 90.67 | 89.41 | 89.83 | 1,085,400 | +1.04(+1.17%) |
Nov 28, 2023 | 88.70 | 89.15 | 87.62 | 88.79 | 1,199,789 | -0.03(-0.03%) |
Nov 27, 2023 | 89.16 | 90.14 | 88.81 | 88.82 | 1,553,255 | -0.96(-1.07%) |
Nov 24, 2023 | 88.04 | 90.00 | 87.77 | 89.79 | 655,394 | +1.64(+1.86%) |
Nov 22, 2023 | 88.16 | 88.48 | 87.13 | 88.15 | 1,134,538 | +0.47(+0.54%) |
Nov 21, 2023 | 89.25 | 89.43 | 86.78 | 87.67 | 1,060,135 | -2.24(-2.49%) |
Nov 20, 2023 | 89.88 | 90.63 | 89.09 | 89.91 | 1,133,756 | -0.22(-0.24%) |
Nov 17, 2023 | 89.38 | 90.16 | 88.65 | 90.13 | 1,032,028 | +1.63(+1.84%) |
Nov 16, 2023 | 88.38 | 89.19 | 87.64 | 88.50 | 973,845 | -0.25(-0.28%) |
Nov 15, 2023 | 87.97 | 89.95 | 87.97 | 88.74 | 1,267,628 | +1.28(+1.46%) |
Nov 14, 2023 | 85.26 | 88.77 | 85.15 | 87.47 | 2,052,738 | +4.87(+5.90%) |
Nov 13, 2023 | 83.28 | 83.48 | 82.36 | 82.60 | 1,135,330 | -0.96(-1.15%) |
Nov 10, 2023 | 83.56 | 84.01 | 81.93 | 83.56 | 1,118,375 | +0.81(+0.97%) |
Nov 09, 2023 | 85.03 | 85.15 | 81.98 | 82.75 | 1,293,754 | -1.38(-1.63%) |
Nov 08, 2023 | 84.13 | 84.49 | 83.42 | 84.13 | 827,908 | -0.08(-0.09%) |
Nov 07, 2023 | 84.71 | 85.15 | 83.59 | 84.21 | 1,230,318 | -0.93(-1.10%) |
Nov 06, 2023 | 87.17 | 87.17 | 84.43 | 85.14 | 1,103,158 | -2.15(-2.46%) |
Nov 03, 2023 | 86.44 | 89.30 | 86.41 | 87.29 | 1,627,691 | +2.31(+2.72%) |
Nov 02, 2023 | 84.62 | 85.59 | 83.83 | 84.98 | 1,344,723 | +1.51(+1.81%) |
Nov 01, 2023 | 83.90 | 83.90 | 81.33 | 83.47 | 1,688,396 | -0.07(-0.08%) |
Oct 31, 2023 | 82.37 | 83.67 | 81.70 | 83.54 | 2,137,293 | +0.80(+0.96%) |
Oct 30, 2023 | 81.68 | 82.98 | 79.32 | 82.74 | 2,816,969 | +2.17(+2.69%) |
Oct 27, 2023 | 80.65 | 83.15 | 79.86 | 80.57 | 4,448,066 | +4.71(+6.22%) |
Oct 26, 2023 | 76.27 | 77.10 | 75.21 | 75.86 | 2,098,511 | -0.02(-0.03%) |
Oct 25, 2023 | 77.41 | 77.57 | 75.64 | 75.88 | 1,597,275 | -2.08(-2.67%) |
Oct 24, 2023 | 77.66 | 78.51 | 76.63 | 77.96 | 1,402,202 | +1.25(+1.63%) |
Oct 23, 2023 | 76.02 | 77.67 | 75.64 | 76.71 | 1,317,164 | +0.18(+0.23%) |
Oct 20, 2023 | 77.45 | 77.59 | 76.31 | 76.54 | 1,385,672 | -0.92(-1.19%) |
Oct 19, 2023 | 78.09 | 79.62 | 77.23 | 77.46 | 1,210,126 | -0.61(-0.78%) |
Oct 18, 2023 | 81.25 | 81.27 | 77.92 | 78.07 | 1,512,633 | -4.25(-5.17%) |
Oct 17, 2023 | 79.97 | 83.03 | 79.97 | 82.32 | 984,550 | +1.47(+1.82%) |
Oct 16, 2023 | 80.94 | 81.53 | 79.96 | 80.85 | 810,281 | +0.84(+1.06%) |
Oct 13, 2023 | 81.53 | 81.85 | 78.97 | 80.00 | 1,195,938 | -1.33(-1.63%) |
Oct 12, 2023 | 82.43 | 82.43 | 80.05 | 81.33 | 2,049,968 | -1.25(-1.51%) |
Oct 11, 2023 | 80.36 | 82.63 | 80.36 | 82.58 | 1,871,511 | +2.42(+3.01%) |
Oct 10, 2023 | 78.10 | 81.47 | 78.10 | 80.16 | 1,846,258 | +2.64(+3.41%) |
Oct 09, 2023 | 75.84 | 77.70 | 75.50 | 77.52 | 1,132,017 | +0.73(+0.95%) |
Oct 06, 2023 | 75.52 | 77.53 | 74.91 | 76.79 | 1,844,921 | +0.69(+0.90%) |
Oct 05, 2023 | 76.79 | 77.16 | 75.31 | 76.10 | 1,783,192 | -1.12(-1.45%) |
Oct 04, 2023 | 77.02 | 77.53 | 75.56 | 77.22 | 2,183,778 | +0.21(+0.27%) |
Oct 03, 2023 | 78.58 | 78.89 | 76.76 | 77.02 | 1,913,249 | -2.27(-2.86%) |