Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.72 | 90.74 | 89.26 | 89.29 | 9,038,390 | -1.57(-1.73%) |
Dec 28, 2023 | 91.00 | 92.02 | 90.03 | 90.86 | 10,614,583 | +0.03(+0.03%) |
Dec 27, 2023 | 90.36 | 91.00 | 89.56 | 90.83 | 10,037,465 | +1.37(+1.53%) |
Dec 26, 2023 | 88.80 | 89.88 | 88.14 | 89.46 | 10,105,885 | +1.84(+2.10%) |
Dec 22, 2023 | 86.20 | 88.23 | 86.00 | 87.62 | 13,208,588 | +2.95(+3.48%) |
Dec 21, 2023 | 84.11 | 85.17 | 83.75 | 84.67 | 9,745,214 | +2.01(+2.43%) |
Dec 20, 2023 | 86.10 | 86.30 | 82.58 | 82.66 | 11,911,529 | -3.84(-4.44%) |
Dec 19, 2023 | 85.17 | 86.71 | 85.01 | 86.50 | 9,865,453 | +2.14(+2.54%) |
Dec 18, 2023 | 85.31 | 85.68 | 83.92 | 84.36 | 8,189,933 | -1.35(-1.57%) |
Dec 15, 2023 | 85.85 | 86.78 | 84.66 | 85.71 | 10,974,318 | +0.24(+0.28%) |
Dec 14, 2023 | 85.26 | 85.81 | 84.06 | 85.47 | 17,650,822 | +1.53(+1.82%) |
Dec 13, 2023 | 80.09 | 84.02 | 79.97 | 83.94 | 15,663,923 | +3.87(+4.83%) |
Dec 12, 2023 | 78.90 | 80.23 | 77.77 | 80.07 | 8,500,953 | +1.22(+1.55%) |
Dec 11, 2023 | 79.18 | 79.24 | 77.49 | 78.85 | 9,707,111 | -0.46(-0.58%) |
Dec 08, 2023 | 80.20 | 81.12 | 79.21 | 79.31 | 9,326,344 | -1.20(-1.49%) |
Dec 07, 2023 | 79.96 | 80.79 | 79.55 | 80.51 | 10,166,375 | +0.98(+1.23%) |
Dec 06, 2023 | 79.32 | 80.64 | 78.58 | 79.53 | 11,059,340 | +0.74(+0.94%) |
Dec 05, 2023 | 78.40 | 79.43 | 77.89 | 78.79 | 10,904,994 | -0.39(-0.49%) |
Dec 04, 2023 | 77.63 | 79.37 | 77.20 | 79.18 | 12,904,850 | +1.36(+1.75%) |
Dec 01, 2023 | 75.53 | 77.83 | 74.19 | 77.82 | 13,415,273 | +2.31(+3.06%) |
Nov 30, 2023 | 75.61 | 77.18 | 75.19 | 75.51 | 13,446,373 | +1.67(+2.26%) |
Nov 29, 2023 | 73.63 | 75.37 | 73.44 | 73.84 | 10,527,569 | +0.82(+1.12%) |
Nov 28, 2023 | 72.94 | 73.16 | 72.09 | 73.02 | 8,701,735 | -0.20(-0.27%) |
Nov 27, 2023 | 73.41 | 73.49 | 71.98 | 73.22 | 7,397,097 | -0.43(-0.58%) |
Nov 24, 2023 | 72.77 | 74.52 | 72.77 | 73.65 | 4,723,747 | +0.86(+1.18%) |
Nov 22, 2023 | 72.90 | 73.39 | 72.05 | 72.79 | 7,313,763 | +0.80(+1.11%) |
Nov 21, 2023 | 72.83 | 73.42 | 71.97 | 71.99 | 9,989,650 | -1.49(-2.03%) |
Nov 20, 2023 | 72.79 | 74.50 | 72.43 | 73.48 | 10,972,357 | +0.83(+1.14%) |
Nov 17, 2023 | 70.74 | 72.86 | 70.45 | 72.65 | 13,859,802 | +2.53(+3.61%) |
Nov 16, 2023 | 71.30 | 71.48 | 69.31 | 70.12 | 11,616,774 | -0.97(-1.36%) |
Nov 15, 2023 | 70.85 | 73.30 | 70.60 | 71.09 | 15,129,646 | +0.19(+0.27%) |
Nov 14, 2023 | 69.68 | 70.96 | 69.62 | 70.90 | 18,576,568 | +3.63(+5.40%) |
Nov 13, 2023 | 66.35 | 67.27 | 64.98 | 67.27 | 11,868,472 | +0.33(+0.49%) |
Nov 10, 2023 | 66.98 | 67.16 | 65.49 | 66.94 | 10,574,354 | +0.36(+0.54%) |
Nov 09, 2023 | 70.03 | 70.07 | 66.37 | 66.58 | 12,529,262 | -2.84(-4.09%) |
Nov 08, 2023 | 71.47 | 71.67 | 69.13 | 69.42 | 11,674,720 | -2.09(-2.92%) |
Nov 07, 2023 | 70.11 | 71.61 | 69.60 | 71.51 | 12,723,755 | +1.64(+2.35%) |
Nov 06, 2023 | 71.76 | 71.97 | 69.70 | 69.87 | 11,098,917 | -1.58(-2.21%) |
Nov 03, 2023 | 69.45 | 72.07 | 69.34 | 71.45 | 21,436,886 | +3.20(+4.69%) |
Nov 02, 2023 | 68.36 | 68.75 | 67.92 | 68.25 | 12,274,883 | +0.66(+0.98%) |
Nov 01, 2023 | 66.46 | 67.64 | 66.10 | 67.59 | 13,409,495 | +1.37(+2.07%) |
Oct 31, 2023 | 64.44 | 66.37 | 63.79 | 66.22 | 16,210,319 | +1.04(+1.60%) |
Oct 30, 2023 | 64.72 | 65.74 | 64.72 | 65.18 | 9,575,817 | +1.07(+1.67%) |
Oct 27, 2023 | 66.39 | 66.39 | 64.04 | 64.11 | 14,363,658 | -2.06(-3.11%) |
Oct 26, 2023 | 65.58 | 66.63 | 65.19 | 66.17 | 10,560,840 | +0.68(+1.04%) |
Oct 25, 2023 | 66.29 | 66.56 | 65.45 | 65.49 | 7,726,511 | -1.59(-2.37%) |
Oct 24, 2023 | 66.04 | 67.31 | 66.04 | 67.08 | 8,833,910 | +1.63(+2.49%) |
Oct 23, 2023 | 66.21 | 66.53 | 65.37 | 65.45 | 10,612,345 | -1.46(-2.18%) |
Oct 20, 2023 | 67.13 | 67.88 | 66.57 | 66.91 | 9,211,725 | -0.17(-0.25%) |
Oct 19, 2023 | 68.52 | 68.64 | 66.90 | 67.08 | 12,490,837 | -1.40(-2.04%) |
Oct 18, 2023 | 69.93 | 69.96 | 68.23 | 68.48 | 9,370,646 | -1.81(-2.57%) |
Oct 17, 2023 | 69.69 | 71.46 | 69.58 | 70.29 | 9,651,807 | +0.09(+0.13%) |
Oct 16, 2023 | 69.60 | 70.87 | 68.70 | 70.20 | 9,649,860 | +0.61(+0.88%) |
Oct 13, 2023 | 68.94 | 69.74 | 68.30 | 69.59 | 12,896,358 | +0.88(+1.28%) |
Oct 12, 2023 | 71.21 | 71.32 | 68.47 | 68.71 | 12,718,086 | -2.60(-3.65%) |
Oct 11, 2023 | 72.24 | 72.95 | 70.66 | 71.31 | 9,060,593 | -0.78(-1.08%) |
Oct 10, 2023 | 71.13 | 72.48 | 70.95 | 72.09 | 9,504,906 | +0.44(+0.61%) |
Oct 09, 2023 | 71.61 | 71.84 | 70.44 | 71.65 | 9,388,553 | -0.57(-0.79%) |
Oct 06, 2023 | 71.58 | 72.66 | 71.18 | 72.22 | 9,679,590 | +0.08(+0.11%) |
Oct 05, 2023 | 69.62 | 72.37 | 69.53 | 72.14 | 13,730,187 | +2.27(+3.25%) |
Oct 04, 2023 | 70.39 | 70.59 | 69.08 | 69.87 | 12,866,429 | -0.67(-0.95%) |
Oct 03, 2023 | 70.30 | 70.85 | 69.68 | 70.54 | 11,450,619 | -0.10(-0.14%) |