Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 83.64 | 83.72 | 82.92 | 83.17 | 12,271,096 | -0.19(-0.23%) |
Dec 28, 2023 | 84.21 | 84.53 | 83.33 | 83.36 | 13,198,911 | -1.29(-1.52%) |
Dec 27, 2023 | 85.02 | 85.31 | 84.34 | 84.65 | 10,197,782 | -0.38(-0.44%) |
Dec 26, 2023 | 85.01 | 85.47 | 84.76 | 85.02 | 13,095,477 | +0.72(+0.86%) |
Dec 22, 2023 | 84.66 | 85.03 | 84.16 | 84.30 | 12,620,415 | +0.25(+0.30%) |
Dec 21, 2023 | 83.89 | 84.18 | 83.26 | 84.05 | 13,134,452 | +0.33(+0.39%) |
Dec 20, 2023 | 84.80 | 85.30 | 83.62 | 83.72 | 19,858,346 | -0.78(-0.93%) |
Dec 19, 2023 | 83.66 | 84.60 | 83.48 | 84.51 | 18,577,932 | +1.00(+1.20%) |
Dec 18, 2023 | 84.30 | 84.73 | 83.43 | 83.51 | 21,388,096 | +0.68(+0.82%) |
Dec 15, 2023 | 82.52 | 82.99 | 82.14 | 82.83 | 23,595,094 | -0.44(-0.53%) |
Dec 14, 2023 | 81.71 | 83.38 | 81.71 | 83.27 | 30,896,340 | +2.38(+2.94%) |
Dec 13, 2023 | 79.83 | 80.92 | 79.46 | 80.89 | 23,628,460 | +1.11(+1.39%) |
Dec 12, 2023 | 80.15 | 80.23 | 79.33 | 79.78 | 23,088,750 | -1.11(-1.37%) |
Dec 11, 2023 | 80.86 | 81.16 | 80.49 | 80.89 | 14,931,564 | +0.10(+0.12%) |
Dec 08, 2023 | 80.46 | 81.04 | 80.30 | 80.79 | 17,366,766 | +0.86(+1.08%) |
Dec 07, 2023 | 80.85 | 81.25 | 79.64 | 79.93 | 20,882,464 | -0.55(-0.68%) |
Dec 06, 2023 | 81.17 | 81.74 | 80.17 | 80.48 | 31,713,552 | -1.22(-1.49%) |
Dec 05, 2023 | 83.10 | 83.26 | 81.65 | 81.70 | 19,207,064 | -1.45(-1.75%) |
Dec 04, 2023 | 82.93 | 83.67 | 82.54 | 83.15 | 18,862,938 | -0.38(-0.46%) |
Dec 01, 2023 | 83.01 | 84.52 | 82.63 | 83.54 | 21,906,348 | +0.43(+0.52%) |
Nov 30, 2023 | 83.26 | 84.29 | 82.11 | 83.10 | 29,694,500 | +0.55(+0.67%) |
Nov 29, 2023 | 83.69 | 83.80 | 82.28 | 82.55 | 23,033,978 | -0.62(-0.74%) |
Nov 28, 2023 | 83.32 | 83.94 | 83.02 | 83.17 | 14,716,455 | +0.02(+0.02%) |
Nov 27, 2023 | 83.02 | 83.30 | 82.38 | 83.15 | 12,467,517 | -0.29(-0.35%) |
Nov 24, 2023 | 83.07 | 84.07 | 83.03 | 83.45 | 9,746,434 | +0.34(+0.41%) |
Nov 22, 2023 | 81.48 | 83.17 | 81.02 | 83.10 | 18,606,480 | -0.04(-0.05%) |
Nov 21, 2023 | 82.94 | 83.29 | 82.35 | 83.14 | 13,725,073 | -0.19(-0.22%) |
Nov 20, 2023 | 83.56 | 84.05 | 83.31 | 83.33 | 14,805,355 | +0.12(+0.14%) |
Nov 17, 2023 | 82.20 | 83.76 | 82.00 | 83.21 | 24,863,688 | +1.71(+2.10%) |
Nov 16, 2023 | 82.34 | 82.65 | 80.67 | 81.50 | 27,047,590 | -1.62(-1.95%) |
Nov 15, 2023 | 83.15 | 84.17 | 83.01 | 83.12 | 16,812,532 | -0.16(-0.19%) |
Nov 14, 2023 | 82.86 | 83.51 | 82.72 | 83.28 | 17,690,126 | +0.74(+0.89%) |
Nov 13, 2023 | 82.08 | 82.71 | 81.83 | 82.54 | 14,481,190 | +0.59(+0.72%) |
Nov 10, 2023 | 81.97 | 82.15 | 81.18 | 81.95 | 17,598,972 | +0.89(+1.10%) |
Nov 09, 2023 | 81.91 | 82.09 | 81.01 | 81.06 | 19,453,494 | -0.25(-0.30%) |
Nov 08, 2023 | 82.02 | 82.56 | 81.27 | 81.31 | 25,816,174 | -1.03(-1.25%) |
Nov 07, 2023 | 83.10 | 83.25 | 81.97 | 82.34 | 24,187,160 | -1.87(-2.22%) |
Nov 06, 2023 | 85.84 | 85.84 | 83.96 | 84.20 | 20,881,040 | -0.96(-1.13%) |
Nov 03, 2023 | 85.87 | 86.14 | 84.65 | 85.17 | 24,037,068 | -0.86(-1.00%) |
Nov 02, 2023 | 83.71 | 86.11 | 83.23 | 86.03 | 23,069,736 | +2.53(+3.02%) |
Nov 01, 2023 | 84.23 | 84.69 | 83.39 | 83.51 | 23,449,418 | -0.20(-0.23%) |
Oct 31, 2023 | 83.53 | 83.88 | 82.69 | 83.70 | 19,197,474 | +0.28(+0.33%) |
Oct 30, 2023 | 83.45 | 84.05 | 82.62 | 83.43 | 23,169,040 | +0.28(+0.33%) |
Oct 27, 2023 | 85.11 | 85.43 | 82.87 | 83.15 | 27,382,686 | -2.04(-2.40%) |
Oct 26, 2023 | 85.08 | 85.59 | 84.35 | 85.20 | 22,781,520 | -0.67(-0.78%) |
Oct 25, 2023 | 86.08 | 86.52 | 85.43 | 85.86 | 21,072,710 | -0.16(-0.18%) |
Oct 24, 2023 | 87.47 | 87.53 | 85.99 | 86.02 | 22,528,084 | -1.23(-1.41%) |
Oct 23, 2023 | 88.17 | 88.18 | 86.85 | 87.25 | 26,403,628 | -1.43(-1.62%) |
Oct 20, 2023 | 90.04 | 90.37 | 88.38 | 88.68 | 23,697,110 | -1.51(-1.68%) |
Oct 19, 2023 | 90.04 | 90.94 | 89.19 | 90.20 | 32,208,914 | -0.16(-0.17%) |
Oct 18, 2023 | 89.90 | 90.73 | 89.70 | 90.35 | 24,228,192 | +0.82(+0.91%) |
Oct 17, 2023 | 88.42 | 89.81 | 88.29 | 89.54 | 20,568,852 | +0.92(+1.04%) |
Oct 16, 2023 | 88.60 | 88.88 | 87.77 | 88.62 | 19,522,946 | +0.59(+0.67%) |
Oct 13, 2023 | 87.53 | 88.45 | 87.16 | 88.03 | 24,697,230 | +1.90(+2.20%) |
Oct 12, 2023 | 86.95 | 87.02 | 85.73 | 86.13 | 20,358,434 | +0.10(+0.11%) |
Oct 11, 2023 | 86.26 | 86.35 | 85.04 | 86.03 | 23,990,498 | -1.12(-1.29%) |
Oct 10, 2023 | 87.12 | 87.73 | 86.63 | 87.15 | 21,217,004 | +0.11(+0.12%) |
Oct 09, 2023 | 86.49 | 87.41 | 85.88 | 87.04 | 31,289,652 | +2.81(+3.34%) |
Oct 06, 2023 | 83.73 | 85.00 | 82.79 | 84.23 | 26,197,852 | +0.50(+0.60%) |
Oct 05, 2023 | 83.04 | 84.47 | 83.04 | 83.73 | 23,923,208 | -0.52(-0.62%) |
Oct 04, 2023 | 85.69 | 85.84 | 83.43 | 84.25 | 30,311,246 | -2.73(-3.14%) |
Oct 03, 2023 | 86.84 | 87.15 | 86.13 | 86.98 | 21,100,342 | -0.06(-0.07%) |