Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 89.50 | 90.16 | 89.20 | 90.13 | 1,317,728 | +0.32(+0.35%) |
Dec 28, 2023 | 88.82 | 89.93 | 88.80 | 89.81 | 1,415,662 | +0.84(+0.95%) |
Dec 27, 2023 | 89.30 | 89.43 | 88.72 | 88.97 | 1,345,486 | -0.47(-0.52%) |
Dec 26, 2023 | 88.58 | 89.67 | 88.50 | 89.43 | 941,046 | +0.58(+0.66%) |
Dec 22, 2023 | 88.95 | 89.71 | 88.71 | 88.85 | 873,707 | +0.47(+0.53%) |
Dec 21, 2023 | 88.62 | 89.37 | 87.78 | 88.38 | 1,959,036 | -0.14(-0.16%) |
Dec 20, 2023 | 89.40 | 89.66 | 88.50 | 88.52 | 2,521,680 | -0.95(-1.06%) |
Dec 19, 2023 | 89.28 | 89.70 | 88.91 | 89.47 | 1,742,142 | +0.31(+0.34%) |
Dec 18, 2023 | 89.27 | 89.93 | 88.88 | 89.16 | 2,204,197 | +0.15(+0.17%) |
Dec 15, 2023 | 90.65 | 90.65 | 88.39 | 89.02 | 4,592,113 | -2.04(-2.24%) |
Dec 14, 2023 | 93.51 | 93.72 | 90.92 | 91.06 | 3,259,350 | -2.08(-2.23%) |
Dec 13, 2023 | 91.07 | 93.45 | 90.54 | 93.14 | 1,899,119 | +2.26(+2.49%) |
Dec 12, 2023 | 91.24 | 91.24 | 90.39 | 90.88 | 1,363,821 | -0.14(-0.15%) |
Dec 11, 2023 | 90.40 | 91.05 | 89.94 | 91.02 | 1,676,393 | +0.32(+0.35%) |
Dec 08, 2023 | 91.53 | 91.67 | 90.02 | 90.70 | 1,928,644 | -0.88(-0.96%) |
Dec 07, 2023 | 91.18 | 92.30 | 90.46 | 91.58 | 3,061,254 | +0.78(+0.86%) |
Dec 06, 2023 | 90.75 | 91.14 | 89.90 | 90.80 | 1,271,937 | +0.46(+0.50%) |
Dec 05, 2023 | 91.17 | 91.40 | 90.06 | 90.34 | 1,313,238 | -0.79(-0.87%) |
Dec 04, 2023 | 90.22 | 91.91 | 89.86 | 91.14 | 1,889,770 | +0.31(+0.34%) |
Dec 01, 2023 | 89.48 | 90.83 | 88.95 | 90.83 | 1,533,364 | +1.56(+1.74%) |
Nov 30, 2023 | 89.26 | 89.59 | 88.52 | 89.27 | 3,879,381 | +0.17(+0.19%) |
Nov 29, 2023 | 89.99 | 90.50 | 88.80 | 89.11 | 2,194,874 | -0.85(-0.95%) |
Nov 28, 2023 | 89.83 | 90.71 | 89.46 | 89.96 | 1,414,265 | +0.13(+0.14%) |
Nov 27, 2023 | 90.17 | 90.34 | 89.35 | 89.83 | 1,719,296 | -0.29(-0.32%) |
Nov 24, 2023 | 89.83 | 90.16 | 89.22 | 90.12 | 509,534 | +0.44(+0.49%) |
Nov 22, 2023 | 89.96 | 90.05 | 89.15 | 89.68 | 1,697,861 | +0.03(+0.03%) |
Nov 21, 2023 | 90.19 | 90.30 | 89.32 | 89.65 | 1,062,062 | -0.45(-0.49%) |
Nov 20, 2023 | 90.16 | 90.41 | 89.08 | 90.10 | 1,574,262 | -0.42(-0.46%) |
Nov 17, 2023 | 90.77 | 90.97 | 89.98 | 90.51 | 1,709,851 | +0.23(+0.25%) |
Nov 16, 2023 | 90.54 | 91.21 | 90.01 | 90.28 | 2,031,289 | +0.57(+0.64%) |
Nov 15, 2023 | 89.29 | 90.65 | 89.29 | 89.71 | 2,929,522 | +0.05(+0.06%) |
Nov 14, 2023 | 88.44 | 89.70 | 87.89 | 89.66 | 1,901,492 | +2.91(+3.36%) |
Nov 13, 2023 | 87.61 | 87.89 | 86.37 | 86.75 | 2,370,061 | -0.96(-1.10%) |
Nov 10, 2023 | 88.06 | 88.23 | 87.27 | 87.71 | 2,543,976 | +0.10(+0.11%) |
Nov 09, 2023 | 87.31 | 88.24 | 87.06 | 87.61 | 3,831,947 | +0.56(+0.64%) |
Nov 08, 2023 | 87.44 | 87.65 | 86.35 | 87.05 | 2,872,846 | -0.79(-0.89%) |
Nov 07, 2023 | 88.90 | 88.93 | 87.74 | 87.84 | 2,262,036 | -1.04(-1.17%) |
Nov 06, 2023 | 89.17 | 89.38 | 88.22 | 88.88 | 2,962,053 | +0.46(+0.52%) |
Nov 03, 2023 | 90.11 | 91.56 | 88.34 | 88.42 | 2,590,668 | -0.09(-0.10%) |
Nov 02, 2023 | 87.38 | 89.03 | 87.20 | 88.50 | 1,887,667 | +0.98(+1.12%) |
Nov 01, 2023 | 86.51 | 88.18 | 85.53 | 87.52 | 2,263,178 | +1.34(+1.56%) |
Oct 31, 2023 | 86.37 | 86.66 | 85.36 | 86.18 | 2,526,728 | +0.30(+0.35%) |
Oct 30, 2023 | 86.16 | 86.79 | 85.20 | 85.87 | 1,395,984 | +0.01(+0.01%) |
Oct 27, 2023 | 87.10 | 87.65 | 85.58 | 85.86 | 1,271,454 | -1.80(-2.05%) |
Oct 26, 2023 | 87.04 | 88.45 | 86.86 | 87.66 | 1,919,897 | +0.97(+1.12%) |
Oct 25, 2023 | 85.98 | 86.99 | 85.76 | 86.69 | 1,502,605 | +0.33(+0.39%) |
Oct 24, 2023 | 85.67 | 86.64 | 85.51 | 86.35 | 1,721,227 | +1.35(+1.59%) |
Oct 23, 2023 | 84.76 | 86.29 | 84.29 | 85.00 | 2,170,618 | -0.46(-0.54%) |
Oct 20, 2023 | 86.07 | 87.07 | 84.89 | 85.46 | 10,365,821 | -0.60(-0.70%) |
Oct 19, 2023 | 86.50 | 87.21 | 85.81 | 86.06 | 1,987,337 | -0.60(-0.69%) |
Oct 18, 2023 | 87.21 | 87.53 | 86.23 | 86.66 | 2,689,099 | -0.61(-0.70%) |
Oct 17, 2023 | 86.78 | 87.85 | 86.48 | 87.27 | 2,998,860 | +0.24(+0.27%) |
Oct 16, 2023 | 83.59 | 87.29 | 83.59 | 87.03 | 4,070,245 | +0.63(+0.73%) |
Oct 13, 2023 | 86.56 | 87.18 | 85.83 | 86.40 | 1,995,318 | +0.64(+0.74%) |
Oct 12, 2023 | 86.46 | 86.86 | 84.78 | 85.77 | 1,949,073 | -1.06(-1.22%) |
Oct 11, 2023 | 86.80 | 87.06 | 85.62 | 86.83 | 1,770,697 | +0.32(+0.37%) |
Oct 10, 2023 | 85.72 | 86.68 | 85.59 | 86.50 | 1,864,561 | +0.56(+0.65%) |
Oct 09, 2023 | 84.75 | 85.95 | 84.75 | 85.94 | 1,478,852 | +1.18(+1.39%) |
Oct 06, 2023 | 81.78 | 84.97 | 81.14 | 84.76 | 2,465,003 | +1.56(+1.88%) |
Oct 05, 2023 | 82.39 | 83.51 | 81.68 | 83.20 | 2,571,918 | +0.55(+0.67%) |
Oct 04, 2023 | 82.04 | 82.74 | 80.49 | 82.65 | 1,969,376 | +1.00(+1.23%) |
Oct 03, 2023 | 79.71 | 82.00 | 78.98 | 81.65 | 2,684,928 | +1.53(+1.91%) |