Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 85.68 | 86.22 | 85.50 | 86.01 | 109,020 | +0.42(+0.49%) |
Dec 28, 2023 | 85.39 | 86.29 | 85.39 | 85.60 | 43,413 | +0.09(+0.10%) |
Dec 27, 2023 | 85.89 | 86.04 | 85.29 | 85.51 | 33,815 | -0.05(-0.06%) |
Dec 26, 2023 | 85.56 | 85.77 | 84.65 | 85.56 | 43,434 | +0.60(+0.70%) |
Dec 22, 2023 | 84.88 | 86.19 | 84.63 | 84.96 | 53,103 | +0.08(+0.09%) |
Dec 21, 2023 | 85.06 | 85.20 | 84.29 | 84.88 | 48,813 | +0.24(+0.28%) |
Dec 20, 2023 | 83.97 | 85.69 | 83.44 | 84.64 | 73,513 | +0.38(+0.45%) |
Dec 19, 2023 | 84.42 | 84.97 | 83.70 | 84.26 | 123,255 | +0.28(+0.33%) |
Dec 18, 2023 | 83.36 | 84.11 | 82.67 | 83.98 | 83,784 | +0.64(+0.76%) |
Dec 15, 2023 | 86.11 | 86.11 | 83.33 | 83.35 | 198,201 | -1.72(-2.03%) |
Dec 14, 2023 | 86.39 | 86.71 | 84.87 | 85.07 | 88,252 | -0.43(-0.50%) |
Dec 13, 2023 | 83.98 | 85.60 | 83.22 | 85.50 | 91,243 | +1.92(+2.30%) |
Dec 12, 2023 | 85.23 | 85.50 | 83.49 | 83.57 | 53,222 | -1.45(-1.71%) |
Dec 11, 2023 | 84.09 | 85.24 | 84.07 | 85.03 | 53,511 | +0.56(+0.66%) |
Dec 08, 2023 | 84.33 | 85.94 | 84.31 | 84.47 | 48,179 | +0.16(+0.19%) |
Dec 07, 2023 | 83.77 | 84.41 | 83.17 | 84.31 | 53,239 | +0.98(+1.17%) |
Dec 06, 2023 | 83.27 | 83.85 | 82.79 | 83.34 | 62,236 | +0.38(+0.46%) |
Dec 05, 2023 | 83.25 | 83.81 | 82.80 | 82.96 | 60,966 | -0.43(-0.51%) |
Dec 04, 2023 | 82.15 | 83.51 | 82.15 | 83.39 | 66,637 | +0.92(+1.11%) |
Dec 01, 2023 | 81.35 | 82.62 | 81.06 | 82.47 | 88,034 | +1.19(+1.46%) |
Nov 30, 2023 | 80.36 | 81.73 | 79.95 | 81.28 | 101,795 | +0.71(+0.88%) |
Nov 29, 2023 | 79.78 | 80.64 | 79.01 | 80.58 | 55,136 | +0.75(+0.94%) |
Nov 28, 2023 | 79.68 | 80.13 | 78.85 | 79.83 | 72,724 | -0.25(-0.31%) |
Nov 27, 2023 | 81.14 | 81.48 | 79.99 | 80.08 | 69,345 | -1.31(-1.61%) |
Nov 24, 2023 | 81.25 | 81.68 | 80.62 | 81.39 | 32,920 | +0.48(+0.59%) |
Nov 22, 2023 | 80.06 | 81.19 | 80.06 | 80.92 | 57,409 | +0.88(+1.09%) |
Nov 21, 2023 | 80.45 | 80.61 | 79.61 | 80.04 | 50,820 | -0.41(-0.51%) |
Nov 20, 2023 | 80.61 | 80.88 | 80.14 | 80.45 | 56,929 | -0.08(-0.10%) |
Nov 17, 2023 | 80.43 | 80.78 | 79.74 | 80.53 | 77,914 | +0.88(+1.10%) |
Nov 16, 2023 | 80.83 | 80.83 | 79.41 | 79.65 | 62,616 | -1.77(-2.18%) |
Nov 15, 2023 | 81.72 | 82.40 | 80.22 | 81.42 | 109,796 | -0.18(-0.22%) |
Nov 14, 2023 | 80.37 | 81.89 | 80.37 | 81.60 | 75,813 | +2.36(+2.98%) |
Nov 13, 2023 | 79.28 | 79.51 | 78.53 | 79.24 | 45,337 | -0.71(-0.88%) |
Nov 10, 2023 | 79.30 | 80.26 | 78.48 | 79.95 | 45,457 | +0.86(+1.08%) |
Nov 09, 2023 | 79.30 | 79.30 | 77.99 | 79.09 | 52,268 | +0.26(+0.33%) |
Nov 08, 2023 | 80.45 | 80.64 | 78.34 | 78.83 | 57,943 | -1.95(-2.42%) |
Nov 07, 2023 | 81.39 | 81.54 | 80.47 | 80.79 | 40,211 | -0.61(-0.75%) |
Nov 06, 2023 | 81.85 | 82.28 | 80.69 | 81.39 | 72,829 | -0.87(-1.05%) |
Nov 03, 2023 | 81.31 | 82.81 | 80.93 | 82.26 | 55,015 | +1.75(+2.18%) |
Nov 02, 2023 | 78.74 | 80.55 | 78.74 | 80.51 | 75,176 | +1.99(+2.54%) |
Nov 01, 2023 | 79.66 | 79.66 | 78.22 | 78.52 | 53,792 | -1.37(-1.72%) |
Oct 31, 2023 | 80.26 | 80.64 | 79.74 | 79.89 | 85,591 | -0.75(-0.93%) |
Oct 30, 2023 | 80.49 | 81.21 | 79.95 | 80.64 | 61,952 | +0.86(+1.07%) |
Oct 27, 2023 | 79.92 | 80.54 | 78.94 | 79.78 | 47,579 | -0.23(-0.29%) |
Oct 26, 2023 | 78.35 | 81.22 | 77.53 | 80.01 | 75,294 | +2.08(+2.67%) |
Oct 25, 2023 | 76.84 | 78.05 | 76.16 | 77.93 | 61,509 | +0.58(+0.75%) |
Oct 24, 2023 | 78.22 | 78.57 | 77.08 | 77.35 | 74,646 | -0.48(-0.61%) |
Oct 23, 2023 | 79.95 | 80.34 | 77.70 | 77.83 | 64,981 | -2.26(-2.82%) |
Oct 20, 2023 | 80.67 | 81.05 | 80.07 | 80.09 | 61,508 | -0.24(-0.30%) |
Oct 19, 2023 | 80.28 | 81.28 | 80.04 | 80.33 | 79,343 | +0.01(+0.01%) |
Oct 18, 2023 | 79.69 | 80.65 | 79.04 | 80.32 | 64,272 | +0.59(+0.74%) |
Oct 17, 2023 | 78.24 | 80.41 | 78.24 | 79.73 | 71,192 | +1.38(+1.77%) |
Oct 16, 2023 | 76.98 | 78.56 | 77.20 | 78.35 | 95,833 | +1.61(+2.10%) |
Oct 13, 2023 | 78.51 | 78.94 | 76.64 | 76.73 | 59,374 | -1.87(-2.38%) |
Oct 12, 2023 | 78.36 | 78.81 | 77.44 | 78.60 | 63,358 | +0.26(+0.33%) |
Oct 11, 2023 | 78.59 | 78.71 | 77.93 | 78.35 | 43,857 | +0.06(+0.08%) |
Oct 10, 2023 | 78.28 | 79.36 | 78.27 | 78.28 | 51,783 | -0.09(-0.11%) |
Oct 09, 2023 | 76.88 | 78.84 | 76.63 | 78.37 | 62,676 | +1.05(+1.36%) |
Oct 06, 2023 | 79.40 | 79.40 | 77.05 | 77.32 | 72,372 | -2.09(-2.63%) |
Oct 05, 2023 | 78.93 | 80.28 | 77.73 | 79.40 | 121,148 | +0.48(+0.60%) |
Oct 04, 2023 | 76.84 | 79.09 | 76.40 | 78.93 | 147,119 | +2.22(+2.89%) |
Oct 03, 2023 | 74.66 | 78.02 | 74.66 | 76.71 | 164,034 | +1.87(+2.50%) |