Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 85.16 | 85.16 | 84.18 | 84.33 | 102,687 | -0.79(-0.93%) |
Dec 28, 2023 | 86.15 | 86.27 | 85.05 | 85.12 | 82,023 | -1.58(-1.82%) |
Dec 27, 2023 | 87.19 | 87.58 | 86.58 | 86.70 | 62,716 | -0.70(-0.80%) |
Dec 26, 2023 | 86.26 | 87.64 | 85.88 | 87.39 | 48,959 | +2.34(+2.75%) |
Dec 22, 2023 | 85.93 | 86.32 | 84.62 | 85.06 | 81,961 | -0.09(-0.11%) |
Dec 21, 2023 | 84.40 | 85.19 | 84.12 | 85.15 | 189,910 | +0.84(+0.99%) |
Dec 20, 2023 | 85.66 | 86.68 | 84.24 | 84.31 | 186,666 | -1.11(-1.30%) |
Dec 19, 2023 | 84.24 | 85.42 | 84.13 | 85.42 | 117,907 | +1.82(+2.17%) |
Dec 18, 2023 | 84.41 | 85.46 | 83.53 | 83.60 | 113,736 | +0.78(+0.94%) |
Dec 15, 2023 | 83.60 | 83.69 | 81.95 | 82.82 | 113,322 | -0.75(-0.89%) |
Dec 14, 2023 | 81.79 | 83.76 | 81.79 | 83.57 | 145,715 | +3.32(+4.13%) |
Dec 13, 2023 | 78.29 | 80.34 | 77.80 | 80.25 | 137,422 | +2.18(+2.79%) |
Dec 12, 2023 | 78.24 | 78.58 | 77.25 | 78.07 | 72,750 | -1.22(-1.54%) |
Dec 11, 2023 | 79.48 | 80.48 | 78.84 | 79.30 | 69,638 | -0.27(-0.34%) |
Dec 08, 2023 | 78.90 | 80.34 | 78.90 | 79.57 | 66,659 | +1.27(+1.63%) |
Dec 07, 2023 | 78.82 | 79.24 | 77.71 | 78.29 | 90,975 | -0.11(-0.14%) |
Dec 06, 2023 | 81.14 | 81.89 | 78.32 | 78.40 | 118,004 | -3.20(-3.92%) |
Dec 05, 2023 | 83.43 | 83.48 | 81.50 | 81.60 | 113,645 | -1.93(-2.31%) |
Dec 04, 2023 | 83.29 | 83.91 | 82.30 | 83.53 | 152,177 | -0.47(-0.56%) |
Dec 01, 2023 | 82.88 | 85.17 | 82.29 | 84.00 | 282,399 | +0.84(+1.01%) |
Nov 30, 2023 | 83.61 | 85.67 | 82.22 | 83.16 | 492,111 | +0.39(+0.47%) |
Nov 29, 2023 | 83.62 | 83.78 | 82.36 | 82.77 | 73,882 | -0.14(-0.17%) |
Nov 28, 2023 | 83.62 | 83.90 | 82.60 | 82.91 | 39,130 | -0.36(-0.43%) |
Nov 27, 2023 | 83.69 | 83.80 | 82.67 | 83.27 | 38,787 | -0.84(-0.99%) |
Nov 24, 2023 | 83.05 | 84.77 | 83.05 | 84.11 | 33,336 | +0.94(+1.13%) |
Nov 22, 2023 | 81.64 | 83.36 | 80.69 | 83.17 | 102,942 | -0.22(-0.26%) |
Nov 21, 2023 | 83.55 | 84.12 | 82.96 | 83.39 | 73,997 | -0.74(-0.88%) |
Nov 20, 2023 | 84.91 | 85.36 | 84.07 | 84.13 | 97,001 | +0.02(+0.02%) |
Nov 17, 2023 | 82.79 | 84.40 | 82.79 | 84.11 | 132,575 | +2.21(+2.70%) |
Nov 16, 2023 | 84.14 | 84.80 | 80.73 | 81.90 | 185,057 | -3.37(-3.96%) |
Nov 15, 2023 | 86.42 | 87.81 | 85.18 | 85.27 | 73,762 | -1.59(-1.83%) |
Nov 14, 2023 | 86.14 | 86.98 | 85.37 | 86.86 | 120,164 | +1.92(+2.26%) |
Nov 13, 2023 | 84.16 | 85.37 | 83.76 | 84.94 | 49,098 | +0.68(+0.80%) |
Nov 10, 2023 | 84.26 | 84.83 | 83.61 | 84.26 | 61,226 | +1.09(+1.30%) |
Nov 09, 2023 | 84.07 | 84.88 | 83.18 | 83.18 | 87,595 | +0.00(+0.00%) |
Nov 08, 2023 | 82.74 | 84.17 | 82.56 | 83.18 | 137,468 | -0.19(-0.23%) |
Nov 07, 2023 | 86.26 | 86.26 | 83.21 | 83.37 | 236,976 | -4.41(-5.02%) |
Nov 06, 2023 | 90.37 | 90.60 | 87.50 | 87.78 | 163,488 | -1.95(-2.17%) |
Nov 03, 2023 | 90.42 | 91.29 | 89.40 | 89.73 | 138,808 | -0.35(-0.39%) |
Nov 02, 2023 | 88.09 | 90.19 | 88.09 | 90.08 | 218,704 | +2.59(+2.96%) |
Nov 01, 2023 | 87.50 | 88.87 | 86.74 | 87.49 | 226,970 | +0.42(+0.48%) |
Oct 31, 2023 | 87.22 | 87.79 | 85.90 | 87.07 | 112,844 | -0.33(-0.38%) |
Oct 30, 2023 | 88.21 | 89.24 | 86.22 | 87.40 | 237,645 | -0.50(-0.57%) |
Oct 27, 2023 | 88.27 | 88.56 | 86.56 | 87.90 | 81,233 | +0.07(+0.08%) |
Oct 26, 2023 | 88.95 | 88.98 | 86.59 | 87.83 | 129,241 | -1.95(-2.17%) |
Oct 25, 2023 | 90.79 | 90.83 | 88.94 | 89.78 | 65,567 | -1.46(-1.60%) |
Oct 24, 2023 | 91.87 | 92.22 | 90.82 | 91.24 | 77,536 | -0.37(-0.40%) |
Oct 23, 2023 | 91.69 | 92.50 | 90.80 | 91.61 | 133,401 | -0.96(-1.03%) |
Oct 20, 2023 | 94.44 | 94.58 | 91.07 | 92.57 | 65,704 | -1.97(-2.09%) |
Oct 19, 2023 | 93.98 | 95.68 | 92.73 | 94.54 | 50,527 | -0.28(-0.29%) |
Oct 18, 2023 | 95.64 | 96.31 | 94.41 | 94.82 | 74,927 | -0.35(-0.37%) |
Oct 17, 2023 | 92.83 | 95.64 | 92.83 | 95.17 | 65,497 | +1.87(+2.01%) |
Oct 16, 2023 | 94.38 | 94.38 | 92.59 | 93.29 | 80,712 | -0.60(-0.64%) |
Oct 13, 2023 | 94.01 | 94.58 | 92.89 | 93.89 | 75,493 | +1.66(+1.80%) |
Oct 12, 2023 | 94.44 | 94.50 | 91.32 | 92.23 | 115,892 | -1.08(-1.15%) |
Oct 11, 2023 | 92.16 | 93.34 | 91.18 | 93.30 | 91,515 | +0.68(+0.73%) |
Oct 10, 2023 | 92.62 | 93.12 | 91.99 | 92.63 | 139,243 | +0.25(+0.27%) |
Oct 09, 2023 | 90.94 | 92.90 | 90.92 | 92.38 | 131,217 | +3.86(+4.36%) |
Oct 06, 2023 | 87.40 | 89.43 | 86.54 | 88.52 | 107,647 | +1.25(+1.44%) |
Oct 05, 2023 | 86.93 | 88.75 | 86.65 | 87.26 | 261,293 | -0.67(-0.76%) |
Oct 04, 2023 | 91.38 | 91.38 | 87.46 | 87.93 | 416,763 | -4.49(-4.86%) |
Oct 03, 2023 | 91.61 | 92.59 | 91.17 | 92.42 | 191,200 | +0.26(+0.28%) |