Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 95.43 | 96.26 | 95.38 | 95.81 | 365,447 | +0.15(+0.16%) |
Dec 28, 2023 | 96.18 | 96.95 | 95.49 | 95.66 | 628,547 | -0.75(-0.77%) |
Dec 27, 2023 | 95.67 | 96.67 | 95.49 | 96.40 | 467,460 | +0.56(+0.59%) |
Dec 26, 2023 | 95.43 | 95.96 | 95.13 | 95.84 | 268,838 | +0.72(+0.75%) |
Dec 22, 2023 | 94.45 | 95.47 | 94.45 | 95.12 | 651,544 | +0.93(+0.99%) |
Dec 21, 2023 | 92.90 | 94.24 | 92.90 | 94.19 | 808,069 | +1.95(+2.11%) |
Dec 20, 2023 | 93.29 | 94.26 | 92.21 | 92.25 | 835,284 | -0.82(-0.88%) |
Dec 19, 2023 | 91.54 | 93.09 | 91.54 | 93.07 | 524,327 | +2.02(+2.22%) |
Dec 18, 2023 | 89.81 | 91.13 | 89.71 | 91.05 | 842,042 | +1.48(+1.65%) |
Dec 15, 2023 | 90.06 | 90.60 | 89.47 | 89.56 | 836,973 | -0.27(-0.30%) |
Dec 14, 2023 | 88.40 | 90.13 | 88.36 | 89.84 | 1,406,652 | +2.33(+2.67%) |
Dec 13, 2023 | 84.98 | 87.60 | 84.36 | 87.50 | 895,589 | +2.66(+3.14%) |
Dec 12, 2023 | 85.17 | 85.17 | 84.37 | 84.84 | 472,823 | -0.24(-0.28%) |
Dec 11, 2023 | 84.83 | 85.27 | 84.15 | 85.08 | 507,870 | +0.61(+0.72%) |
Dec 08, 2023 | 83.55 | 84.74 | 83.36 | 84.47 | 822,431 | +1.12(+1.35%) |
Dec 07, 2023 | 83.22 | 83.47 | 82.59 | 83.35 | 783,351 | +0.22(+0.27%) |
Dec 06, 2023 | 83.26 | 84.04 | 82.92 | 83.13 | 671,912 | +0.69(+0.83%) |
Dec 05, 2023 | 81.58 | 82.77 | 81.30 | 82.44 | 668,138 | +0.76(+0.92%) |
Dec 04, 2023 | 80.55 | 82.10 | 80.55 | 81.68 | 785,415 | +0.13(+0.15%) |
Dec 01, 2023 | 78.90 | 81.73 | 78.62 | 81.56 | 1,404,047 | +1.87(+2.35%) |
Nov 30, 2023 | 78.93 | 79.94 | 78.57 | 79.69 | 821,944 | +1.24(+1.58%) |
Nov 29, 2023 | 77.33 | 78.88 | 77.26 | 78.45 | 587,424 | +1.05(+1.35%) |
Nov 28, 2023 | 77.51 | 77.80 | 76.37 | 77.40 | 619,807 | -0.66(-0.84%) |
Nov 27, 2023 | 78.53 | 78.53 | 77.88 | 78.06 | 622,018 | -1.02(-1.29%) |
Nov 24, 2023 | 78.26 | 79.27 | 78.08 | 79.08 | 440,781 | +1.00(+1.28%) |
Nov 22, 2023 | 77.95 | 78.91 | 77.42 | 78.08 | 896,988 | -0.18(-0.24%) |
Nov 21, 2023 | 78.53 | 79.22 | 78.11 | 78.26 | 1,093,092 | -0.51(-0.65%) |
Nov 20, 2023 | 79.12 | 79.13 | 78.55 | 78.78 | 650,176 | -0.31(-0.39%) |
Nov 17, 2023 | 78.62 | 79.38 | 78.62 | 79.09 | 921,193 | +0.94(+1.20%) |
Nov 16, 2023 | 78.47 | 78.54 | 77.77 | 78.15 | 496,172 | -0.52(-0.66%) |
Nov 15, 2023 | 78.31 | 79.10 | 78.19 | 78.67 | 550,132 | +0.73(+0.93%) |
Nov 14, 2023 | 77.22 | 78.28 | 76.96 | 77.94 | 1,016,857 | +2.34(+3.10%) |
Nov 13, 2023 | 75.16 | 76.12 | 74.78 | 75.60 | 689,868 | +0.28(+0.37%) |
Nov 10, 2023 | 75.04 | 75.38 | 74.40 | 75.32 | 623,420 | +0.33(+0.44%) |
Nov 09, 2023 | 75.27 | 76.09 | 74.88 | 74.99 | 459,428 | +0.05(+0.06%) |
Nov 08, 2023 | 75.42 | 75.82 | 74.90 | 74.94 | 866,082 | -0.79(-1.05%) |
Nov 07, 2023 | 76.16 | 76.20 | 75.56 | 75.74 | 514,249 | -1.05(-1.36%) |
Nov 06, 2023 | 77.91 | 78.20 | 76.55 | 76.78 | 589,975 | -0.77(-1.00%) |
Nov 03, 2023 | 77.21 | 78.12 | 76.91 | 77.56 | 814,911 | +1.47(+1.93%) |
Nov 02, 2023 | 74.09 | 76.27 | 73.92 | 76.09 | 1,244,872 | +2.86(+3.90%) |
Nov 01, 2023 | 73.41 | 73.46 | 72.12 | 73.23 | 908,517 | +0.07(+0.09%) |
Oct 31, 2023 | 73.21 | 73.59 | 72.58 | 73.16 | 911,745 | -0.05(-0.07%) |
Oct 30, 2023 | 72.51 | 73.49 | 72.45 | 73.21 | 537,001 | +1.34(+1.86%) |
Oct 27, 2023 | 73.31 | 73.58 | 71.64 | 71.87 | 4,125,350 | -0.97(-1.33%) |
Oct 26, 2023 | 72.02 | 73.46 | 72.02 | 72.84 | 2,955,851 | +0.70(+0.97%) |
Oct 25, 2023 | 72.07 | 73.06 | 71.79 | 72.14 | 1,204,746 | -0.47(-0.65%) |
Oct 24, 2023 | 73.56 | 73.56 | 72.09 | 72.61 | 795,949 | -0.94(-1.28%) |
Oct 23, 2023 | 73.22 | 74.55 | 73.01 | 73.55 | 953,006 | -0.08(-0.10%) |
Oct 20, 2023 | 75.04 | 75.31 | 73.61 | 73.63 | 869,633 | -1.45(-1.94%) |
Oct 19, 2023 | 75.67 | 76.30 | 75.02 | 75.08 | 872,470 | -0.72(-0.95%) |
Oct 18, 2023 | 77.24 | 77.50 | 75.76 | 75.80 | 631,469 | -2.15(-2.75%) |
Oct 17, 2023 | 77.03 | 78.41 | 77.03 | 77.95 | 446,421 | +0.00(+0.00%) |
Oct 16, 2023 | 77.25 | 77.98 | 76.58 | 77.95 | 701,285 | +1.45(+1.90%) |
Oct 13, 2023 | 77.52 | 78.06 | 76.41 | 76.50 | 481,645 | -0.68(-0.89%) |
Oct 12, 2023 | 78.31 | 78.48 | 76.71 | 77.18 | 532,452 | -1.12(-1.43%) |
Oct 11, 2023 | 78.04 | 78.72 | 77.46 | 78.30 | 539,652 | +0.50(+0.65%) |
Oct 10, 2023 | 77.27 | 78.24 | 77.27 | 77.80 | 699,727 | +0.97(+1.26%) |
Oct 09, 2023 | 76.51 | 77.00 | 75.33 | 76.83 | 454,065 | -0.15(-0.20%) |
Oct 06, 2023 | 76.28 | 77.12 | 74.80 | 76.98 | 577,617 | +0.21(+0.27%) |
Oct 05, 2023 | 75.89 | 76.82 | 75.89 | 76.77 | 554,968 | +0.57(+0.75%) |
Oct 04, 2023 | 76.02 | 76.34 | 74.56 | 76.20 | 572,721 | +0.10(+0.14%) |
Oct 03, 2023 | 77.03 | 77.20 | 75.94 | 76.10 | 915,876 | -1.44(-1.86%) |