Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 93.38 | 93.91 | 92.42 | 92.47 | 2,370,588 | -1.07(-1.15%) |
Dec 28, 2023 | 92.49 | 93.87 | 92.40 | 93.54 | 2,020,296 | +1.10(+1.19%) |
Dec 27, 2023 | 91.98 | 92.84 | 91.54 | 92.44 | 965,118 | +0.57(+0.62%) |
Dec 26, 2023 | 90.95 | 92.45 | 90.72 | 91.87 | 1,485,564 | +1.00(+1.10%) |
Dec 22, 2023 | 91.19 | 91.58 | 90.45 | 90.87 | 1,292,817 | -0.22(-0.24%) |
Dec 21, 2023 | 91.52 | 91.67 | 90.08 | 91.09 | 1,863,553 | +0.13(+0.14%) |
Dec 20, 2023 | 93.47 | 93.93 | 90.74 | 90.96 | 2,155,860 | -3.07(-3.26%) |
Dec 19, 2023 | 94.02 | 95.48 | 93.52 | 94.02 | 2,142,109 | +0.67(+0.72%) |
Dec 18, 2023 | 93.86 | 94.22 | 92.76 | 93.35 | 1,367,306 | -0.40(-0.42%) |
Dec 15, 2023 | 92.44 | 93.94 | 92.27 | 93.75 | 4,010,050 | +1.34(+1.45%) |
Dec 14, 2023 | 92.04 | 93.50 | 90.36 | 92.41 | 4,330,868 | +0.86(+0.94%) |
Dec 13, 2023 | 92.49 | 92.92 | 91.00 | 91.54 | 3,784,744 | -0.96(-1.04%) |
Dec 12, 2023 | 91.38 | 92.57 | 91.08 | 92.51 | 1,333,379 | +1.28(+1.40%) |
Dec 11, 2023 | 91.55 | 92.34 | 90.80 | 91.23 | 1,319,682 | -0.15(-0.16%) |
Dec 08, 2023 | 89.98 | 91.55 | 89.83 | 91.37 | 1,728,966 | +1.28(+1.42%) |
Dec 07, 2023 | 90.09 | 90.35 | 88.76 | 90.09 | 2,022,440 | +0.23(+0.25%) |
Dec 06, 2023 | 91.30 | 91.81 | 89.67 | 89.87 | 2,167,881 | -0.16(-0.18%) |
Dec 05, 2023 | 88.77 | 90.30 | 88.42 | 90.03 | 1,862,619 | +0.86(+0.97%) |
Dec 04, 2023 | 89.97 | 90.54 | 87.90 | 89.16 | 3,558,843 | -2.82(-3.06%) |
Dec 01, 2023 | 90.92 | 92.12 | 90.51 | 91.98 | 3,119,105 | +0.69(+0.76%) |
Nov 30, 2023 | 88.59 | 91.72 | 88.59 | 91.29 | 4,189,578 | -0.27(-0.29%) |
Nov 29, 2023 | 90.10 | 92.71 | 90.08 | 91.55 | 4,907,995 | +1.63(+1.81%) |
Nov 28, 2023 | 89.61 | 91.08 | 89.61 | 89.93 | 3,743,751 | +0.12(+0.13%) |
Nov 27, 2023 | 90.60 | 90.84 | 89.36 | 89.81 | 2,736,202 | -0.63(-0.69%) |
Nov 24, 2023 | 89.55 | 91.44 | 89.55 | 90.43 | 1,752,203 | +0.93(+1.04%) |
Nov 22, 2023 | 88.26 | 89.71 | 87.50 | 89.50 | 2,843,018 | +2.22(+2.55%) |
Nov 21, 2023 | 87.22 | 87.59 | 87.17 | 87.28 | 2,870,599 | -0.36(-0.41%) |
Nov 20, 2023 | 86.17 | 88.06 | 85.54 | 87.63 | 2,719,395 | +1.47(+1.70%) |
Nov 17, 2023 | 85.85 | 86.84 | 85.17 | 86.17 | 1,833,311 | +0.44(+0.51%) |
Nov 16, 2023 | 85.68 | 86.89 | 85.30 | 85.73 | 1,345,530 | -0.14(-0.16%) |
Nov 15, 2023 | 86.57 | 86.93 | 85.43 | 85.87 | 1,722,845 | -0.70(-0.81%) |
Nov 14, 2023 | 86.33 | 87.78 | 85.90 | 86.57 | 2,584,490 | +1.94(+2.29%) |
Nov 13, 2023 | 83.45 | 85.56 | 83.16 | 84.63 | 2,368,041 | +0.75(+0.89%) |
Nov 10, 2023 | 83.89 | 84.21 | 82.87 | 83.88 | 1,958,980 | +0.70(+0.84%) |
Nov 09, 2023 | 84.07 | 84.62 | 82.82 | 83.18 | 2,091,468 | -0.51(-0.61%) |
Nov 08, 2023 | 83.29 | 84.55 | 82.97 | 83.70 | 1,882,500 | +0.41(+0.50%) |
Nov 07, 2023 | 81.90 | 83.44 | 81.66 | 83.28 | 2,312,222 | +1.18(+1.44%) |
Nov 06, 2023 | 83.92 | 84.10 | 81.26 | 82.10 | 2,319,223 | -1.86(-2.21%) |
Nov 03, 2023 | 83.89 | 85.16 | 82.53 | 83.95 | 3,638,054 | +0.90(+1.08%) |
Nov 02, 2023 | 83.32 | 84.42 | 82.55 | 83.05 | 2,892,578 | +0.46(+0.56%) |
Nov 01, 2023 | 82.43 | 85.36 | 79.48 | 82.59 | 5,873,311 | +6.13(+8.02%) |
Oct 31, 2023 | 79.08 | 79.08 | 76.13 | 76.46 | 5,911,323 | -2.69(-3.39%) |
Oct 30, 2023 | 80.22 | 80.43 | 78.71 | 79.14 | 2,767,875 | -0.19(-0.24%) |
Oct 27, 2023 | 80.03 | 80.58 | 78.83 | 79.33 | 1,674,733 | -0.66(-0.83%) |
Oct 26, 2023 | 80.17 | 82.16 | 79.64 | 79.99 | 2,050,430 | -0.38(-0.47%) |
Oct 25, 2023 | 82.45 | 82.87 | 80.22 | 80.37 | 1,765,801 | -2.57(-3.10%) |
Oct 24, 2023 | 82.40 | 83.49 | 82.39 | 82.94 | 1,617,855 | +1.17(+1.42%) |
Oct 23, 2023 | 81.32 | 82.52 | 80.54 | 81.77 | 1,827,534 | +0.45(+0.56%) |
Oct 20, 2023 | 82.18 | 82.46 | 80.28 | 81.32 | 3,043,181 | -1.01(-1.22%) |
Oct 19, 2023 | 85.64 | 86.02 | 82.00 | 82.32 | 2,987,203 | -3.82(-4.44%) |
Oct 18, 2023 | 86.26 | 86.63 | 84.93 | 86.14 | 3,142,887 | -0.85(-0.98%) |
Oct 17, 2023 | 85.75 | 87.97 | 85.75 | 86.99 | 2,712,950 | +0.85(+0.99%) |
Oct 16, 2023 | 86.89 | 87.18 | 84.00 | 86.14 | 3,084,510 | -0.31(-0.35%) |
Oct 13, 2023 | 86.91 | 87.69 | 85.16 | 86.45 | 2,797,797 | -0.38(-0.44%) |
Oct 12, 2023 | 88.37 | 88.47 | 86.50 | 86.84 | 2,147,259 | -1.32(-1.50%) |
Oct 11, 2023 | 89.82 | 89.94 | 87.66 | 88.16 | 2,392,430 | -0.49(-0.56%) |
Oct 10, 2023 | 88.17 | 89.71 | 88.13 | 88.65 | 2,829,383 | +0.60(+0.68%) |
Oct 09, 2023 | 87.67 | 88.74 | 87.24 | 88.05 | 2,276,163 | -1.37(-1.53%) |
Oct 06, 2023 | 87.00 | 89.96 | 86.88 | 89.42 | 2,661,316 | +1.96(+2.25%) |
Oct 05, 2023 | 86.39 | 87.81 | 86.28 | 87.46 | 2,329,905 | +0.60(+0.69%) |
Oct 04, 2023 | 85.86 | 87.43 | 85.61 | 86.86 | 2,041,705 | +1.39(+1.63%) |
Oct 03, 2023 | 88.04 | 88.51 | 85.00 | 85.46 | 2,299,892 | -3.00(-3.39%) |