Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 92.02 | 92.38 | 91.74 | 92.21 | 79,307 | -0.09(-0.10%) |
Dec 28, 2023 | 93.27 | 93.29 | 92.23 | 92.30 | 77,266 | +0.02(+0.02%) |
Dec 27, 2023 | 92.37 | 92.90 | 91.88 | 92.28 | 73,947 | +0.26(+0.28%) |
Dec 26, 2023 | 91.33 | 92.64 | 91.19 | 92.02 | 54,415 | +0.36(+0.39%) |
Dec 22, 2023 | 91.74 | 92.60 | 91.10 | 91.66 | 66,809 | +0.49(+0.53%) |
Dec 21, 2023 | 91.05 | 91.44 | 90.72 | 91.18 | 108,127 | +0.87(+0.96%) |
Dec 20, 2023 | 91.86 | 92.57 | 90.17 | 90.31 | 143,259 | -1.16(-1.27%) |
Dec 19, 2023 | 91.10 | 91.89 | 90.70 | 91.47 | 107,704 | +0.86(+0.94%) |
Dec 18, 2023 | 90.66 | 91.03 | 89.76 | 90.62 | 136,985 | +0.55(+0.61%) |
Dec 15, 2023 | 90.80 | 91.08 | 88.84 | 90.07 | 652,199 | -0.68(-0.75%) |
Dec 14, 2023 | 88.95 | 92.05 | 88.95 | 90.75 | 189,316 | +3.19(+3.65%) |
Dec 13, 2023 | 86.89 | 87.88 | 86.27 | 87.55 | 231,626 | +0.28(+0.32%) |
Dec 12, 2023 | 86.67 | 87.82 | 86.47 | 87.28 | 149,952 | +0.67(+0.77%) |
Dec 11, 2023 | 86.69 | 86.80 | 86.30 | 86.61 | 143,015 | +0.07(+0.08%) |
Dec 08, 2023 | 86.35 | 86.78 | 85.64 | 86.54 | 169,866 | +0.04(+0.05%) |
Dec 07, 2023 | 85.23 | 86.61 | 84.91 | 86.50 | 126,626 | +1.36(+1.60%) |
Dec 06, 2023 | 86.16 | 86.73 | 84.83 | 85.14 | 113,954 | -0.47(-0.55%) |
Dec 05, 2023 | 86.58 | 86.59 | 85.24 | 85.60 | 102,579 | -1.05(-1.22%) |
Dec 04, 2023 | 85.95 | 87.11 | 85.91 | 86.66 | 176,344 | +0.43(+0.50%) |
Dec 01, 2023 | 84.96 | 86.36 | 84.78 | 86.23 | 120,850 | +1.05(+1.24%) |
Nov 30, 2023 | 85.73 | 85.86 | 84.55 | 85.18 | 77,441 | -0.07(-0.08%) |
Nov 29, 2023 | 86.53 | 86.84 | 84.64 | 85.25 | 177,782 | -0.54(-0.63%) |
Nov 28, 2023 | 87.41 | 87.41 | 85.77 | 85.78 | 75,877 | -1.37(-1.57%) |
Nov 27, 2023 | 87.07 | 87.84 | 86.18 | 87.15 | 86,710 | -0.15(-0.17%) |
Nov 24, 2023 | 86.98 | 87.66 | 86.81 | 87.30 | 59,041 | +0.63(+0.73%) |
Nov 22, 2023 | 86.42 | 86.89 | 85.78 | 86.67 | 134,747 | +0.90(+1.05%) |
Nov 21, 2023 | 86.48 | 86.92 | 85.58 | 85.76 | 320,937 | -1.20(-1.38%) |
Nov 20, 2023 | 86.56 | 87.14 | 85.06 | 86.96 | 84,239 | -0.03(-0.03%) |
Nov 17, 2023 | 86.50 | 88.78 | 86.50 | 86.99 | 144,679 | +1.24(+1.45%) |
Nov 16, 2023 | 83.95 | 85.80 | 83.62 | 85.75 | 160,974 | +1.96(+2.34%) |
Nov 15, 2023 | 83.45 | 84.10 | 83.18 | 83.79 | 264,919 | +0.11(+0.13%) |
Nov 14, 2023 | 84.37 | 84.71 | 83.21 | 83.68 | 312,222 | +1.36(+1.65%) |
Nov 13, 2023 | 82.50 | 83.29 | 82.32 | 82.32 | 74,200 | -0.65(-0.79%) |
Nov 10, 2023 | 82.83 | 83.50 | 82.09 | 82.98 | 118,367 | +0.23(+0.28%) |
Nov 09, 2023 | 83.19 | 83.42 | 82.45 | 82.75 | 75,811 | +0.21(+0.25%) |
Nov 08, 2023 | 82.58 | 83.63 | 82.32 | 82.54 | 120,174 | -0.30(-0.36%) |
Nov 07, 2023 | 81.31 | 82.85 | 81.29 | 82.84 | 171,359 | +0.94(+1.15%) |
Nov 06, 2023 | 81.31 | 81.93 | 81.12 | 81.90 | 165,486 | +0.26(+0.32%) |
Nov 03, 2023 | 81.94 | 82.20 | 80.44 | 81.64 | 197,745 | +1.55(+1.93%) |
Nov 02, 2023 | 79.35 | 81.26 | 78.85 | 80.09 | 108,014 | +1.35(+1.71%) |
Nov 01, 2023 | 76.91 | 78.77 | 74.03 | 78.74 | 251,521 | +5.15(+6.99%) |
Oct 31, 2023 | 75.47 | 77.60 | 73.20 | 73.60 | 176,707 | -1.19(-1.59%) |
Oct 30, 2023 | 73.23 | 74.86 | 73.22 | 74.79 | 116,842 | +2.17(+2.99%) |
Oct 27, 2023 | 72.57 | 74.18 | 72.29 | 72.61 | 76,822 | -0.32(-0.44%) |
Oct 26, 2023 | 72.78 | 73.65 | 72.44 | 72.93 | 126,410 | +0.35(+0.48%) |
Oct 25, 2023 | 72.46 | 72.89 | 72.20 | 72.58 | 40,570 | -0.34(-0.46%) |
Oct 24, 2023 | 73.53 | 73.53 | 72.24 | 72.92 | 38,053 | +0.12(+0.16%) |
Oct 23, 2023 | 73.08 | 74.07 | 72.77 | 72.80 | 44,547 | -0.40(-0.54%) |
Oct 20, 2023 | 73.99 | 74.39 | 73.18 | 73.20 | 63,783 | -0.36(-0.49%) |
Oct 19, 2023 | 73.67 | 74.65 | 73.52 | 73.56 | 94,156 | -0.68(-0.92%) |
Oct 18, 2023 | 75.00 | 75.01 | 74.06 | 74.24 | 53,255 | -1.48(-1.95%) |
Oct 17, 2023 | 74.63 | 76.99 | 74.63 | 75.72 | 95,988 | +0.38(+0.50%) |
Oct 16, 2023 | 75.04 | 75.96 | 74.87 | 75.34 | 54,335 | +0.97(+1.31%) |
Oct 13, 2023 | 75.75 | 76.00 | 73.55 | 74.37 | 62,599 | -1.46(-1.92%) |
Oct 12, 2023 | 76.69 | 76.69 | 75.25 | 75.83 | 54,620 | -1.02(-1.33%) |
Oct 11, 2023 | 76.36 | 77.16 | 76.36 | 76.85 | 87,664 | +0.62(+0.82%) |
Oct 10, 2023 | 76.50 | 77.48 | 76.16 | 76.22 | 67,710 | -0.06(-0.08%) |
Oct 09, 2023 | 75.51 | 76.41 | 75.24 | 76.28 | 47,036 | +0.72(+0.96%) |
Oct 06, 2023 | 75.05 | 76.26 | 75.03 | 75.56 | 129,234 | -0.05(-0.07%) |
Oct 05, 2023 | 75.09 | 76.27 | 74.78 | 75.61 | 84,864 | +0.57(+0.75%) |
Oct 04, 2023 | 73.89 | 75.15 | 73.45 | 75.04 | 70,587 | +1.26(+1.71%) |
Oct 03, 2023 | 73.32 | 74.40 | 73.32 | 73.78 | 65,542 | -0.23(-0.31%) |