Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 97.30 | 97.60 | 96.71 | 97.13 | 1,181,268 | -0.18(-0.18%) |
Dec 28, 2023 | 97.32 | 97.55 | 97.10 | 97.30 | 845,092 | +0.04(+0.04%) |
Dec 27, 2023 | 97.20 | 97.67 | 96.98 | 97.27 | 1,116,191 | +0.07(+0.07%) |
Dec 26, 2023 | 96.95 | 97.50 | 96.78 | 97.20 | 888,037 | +0.25(+0.26%) |
Dec 22, 2023 | 96.57 | 97.31 | 96.46 | 96.95 | 1,124,665 | +0.57(+0.59%) |
Dec 21, 2023 | 96.30 | 96.44 | 95.77 | 96.38 | 1,232,669 | +0.99(+1.04%) |
Dec 20, 2023 | 95.78 | 96.91 | 95.36 | 95.39 | 2,304,899 | -0.86(-0.89%) |
Dec 19, 2023 | 95.62 | 96.26 | 95.48 | 96.24 | 2,064,650 | +1.00(+1.05%) |
Dec 18, 2023 | 95.63 | 96.08 | 94.78 | 95.24 | 2,130,568 | -0.50(-0.52%) |
Dec 15, 2023 | 95.30 | 95.92 | 95.17 | 95.73 | 6,262,996 | +0.44(+0.46%) |
Dec 14, 2023 | 94.55 | 95.61 | 94.16 | 95.30 | 4,235,713 | +0.94(+1.00%) |
Dec 13, 2023 | 94.32 | 94.75 | 92.95 | 94.35 | 2,641,692 | +0.41(+0.44%) |
Dec 12, 2023 | 94.55 | 94.70 | 93.83 | 93.94 | 2,205,775 | -0.29(-0.31%) |
Dec 11, 2023 | 93.02 | 94.44 | 92.56 | 94.23 | 2,622,168 | +2.45(+2.67%) |
Dec 08, 2023 | 91.60 | 92.47 | 91.29 | 91.77 | 2,272,278 | -0.13(-0.15%) |
Dec 07, 2023 | 91.48 | 92.02 | 90.77 | 91.91 | 2,177,692 | +0.77(+0.84%) |
Dec 06, 2023 | 91.19 | 92.11 | 90.65 | 91.14 | 2,350,326 | +0.82(+0.91%) |
Dec 05, 2023 | 89.66 | 90.80 | 89.36 | 90.32 | 2,635,841 | +0.14(+0.16%) |
Dec 04, 2023 | 88.75 | 91.11 | 88.33 | 90.17 | 3,609,806 | +0.52(+0.58%) |
Dec 01, 2023 | 88.45 | 89.86 | 88.26 | 89.66 | 2,040,790 | +1.31(+1.48%) |
Nov 30, 2023 | 88.30 | 88.71 | 87.84 | 88.35 | 2,655,030 | +0.49(+0.56%) |
Nov 29, 2023 | 88.04 | 88.39 | 87.23 | 87.86 | 1,569,424 | +0.36(+0.41%) |
Nov 28, 2023 | 88.42 | 88.61 | 87.39 | 87.50 | 2,698,831 | -0.77(-0.87%) |
Nov 27, 2023 | 88.05 | 88.55 | 87.80 | 88.27 | 1,347,815 | -0.25(-0.28%) |
Nov 24, 2023 | 87.67 | 88.53 | 87.67 | 88.52 | 679,964 | +0.73(+0.83%) |
Nov 22, 2023 | 87.83 | 88.11 | 87.03 | 87.79 | 1,628,473 | -0.18(-0.21%) |
Nov 21, 2023 | 87.94 | 88.14 | 87.32 | 87.97 | 1,849,174 | -0.39(-0.45%) |
Nov 20, 2023 | 87.76 | 88.66 | 87.31 | 88.37 | 1,957,026 | +0.46(+0.53%) |
Nov 17, 2023 | 87.78 | 88.24 | 87.54 | 87.90 | 2,249,017 | +0.43(+0.50%) |
Nov 16, 2023 | 87.12 | 88.17 | 86.87 | 87.47 | 2,155,302 | +0.44(+0.51%) |
Nov 15, 2023 | 87.59 | 88.04 | 86.88 | 87.03 | 1,932,491 | -0.21(-0.24%) |
Nov 14, 2023 | 85.78 | 87.64 | 85.60 | 87.24 | 2,244,391 | +2.87(+3.40%) |
Nov 13, 2023 | 84.60 | 85.11 | 84.01 | 84.37 | 1,706,909 | -0.29(-0.34%) |
Nov 10, 2023 | 82.95 | 84.80 | 82.89 | 84.66 | 2,119,436 | +2.19(+2.65%) |
Nov 09, 2023 | 83.18 | 83.90 | 82.27 | 82.47 | 1,648,412 | -0.59(-0.70%) |
Nov 08, 2023 | 83.13 | 83.56 | 82.51 | 83.06 | 1,833,431 | +0.12(+0.15%) |
Nov 07, 2023 | 82.61 | 83.18 | 81.67 | 82.93 | 2,047,777 | +0.09(+0.10%) |
Nov 06, 2023 | 83.35 | 83.60 | 82.29 | 82.85 | 1,513,303 | -0.41(-0.50%) |
Nov 03, 2023 | 81.83 | 83.77 | 81.29 | 83.26 | 2,568,102 | +2.31(+2.86%) |
Nov 02, 2023 | 80.77 | 81.81 | 79.79 | 80.95 | 2,154,543 | +1.19(+1.49%) |
Nov 01, 2023 | 79.35 | 80.17 | 77.64 | 79.76 | 3,079,904 | +0.59(+0.75%) |
Oct 31, 2023 | 79.82 | 80.07 | 78.90 | 79.16 | 2,831,762 | -1.05(-1.30%) |
Oct 30, 2023 | 80.34 | 80.94 | 79.42 | 80.21 | 2,311,571 | +0.32(+0.40%) |
Oct 27, 2023 | 80.68 | 81.06 | 79.53 | 79.89 | 2,112,799 | -0.59(-0.74%) |
Oct 26, 2023 | 81.84 | 82.29 | 80.44 | 80.49 | 2,752,348 | -0.59(-0.73%) |
Oct 25, 2023 | 82.28 | 82.52 | 80.72 | 81.08 | 2,886,641 | -0.29(-0.35%) |
Oct 24, 2023 | 79.63 | 81.60 | 78.05 | 81.37 | 4,741,423 | +3.33(+4.26%) |
Oct 23, 2023 | 78.27 | 79.30 | 77.98 | 78.04 | 2,924,304 | -0.21(-0.27%) |
Oct 20, 2023 | 79.18 | 79.49 | 78.00 | 78.25 | 3,374,470 | -0.93(-1.17%) |
Oct 19, 2023 | 80.44 | 80.82 | 78.87 | 79.18 | 2,549,189 | -1.06(-1.32%) |
Oct 18, 2023 | 81.06 | 81.59 | 79.44 | 80.24 | 2,130,776 | -1.29(-1.58%) |
Oct 17, 2023 | 81.23 | 81.99 | 81.03 | 81.52 | 2,095,023 | -0.10(-0.12%) |
Oct 16, 2023 | 81.50 | 82.21 | 80.99 | 81.62 | 2,242,576 | +1.27(+1.58%) |
Oct 13, 2023 | 81.82 | 82.22 | 79.83 | 80.35 | 2,714,313 | -1.47(-1.79%) |
Oct 12, 2023 | 83.15 | 83.21 | 80.96 | 81.82 | 2,040,898 | -1.32(-1.59%) |
Oct 11, 2023 | 83.23 | 83.23 | 81.85 | 83.15 | 3,085,848 | -0.09(-0.10%) |
Oct 10, 2023 | 84.03 | 84.09 | 82.99 | 83.23 | 3,264,649 | -0.64(-0.77%) |
Oct 09, 2023 | 83.74 | 84.15 | 82.75 | 83.87 | 1,419,543 | -0.04(-0.05%) |
Oct 06, 2023 | 82.54 | 84.33 | 81.61 | 83.91 | 2,547,869 | +1.20(+1.45%) |
Oct 05, 2023 | 82.83 | 83.55 | 81.84 | 82.71 | 3,636,119 | -0.42(-0.51%) |
Oct 04, 2023 | 80.75 | 83.36 | 80.65 | 83.14 | 3,369,949 | +2.52(+3.13%) |
Oct 03, 2023 | 80.88 | 81.59 | 80.18 | 80.61 | 2,064,291 | -0.69(-0.85%) |