Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 90.87 | 91.33 | 90.16 | 90.36 | 1,154,299 | -0.64(-0.71%) |
Dec 28, 2023 | 90.15 | 91.85 | 90.04 | 91.01 | 1,242,582 | +1.12(+1.25%) |
Dec 27, 2023 | 90.25 | 90.46 | 89.33 | 89.89 | 1,150,796 | -0.37(-0.41%) |
Dec 26, 2023 | 89.83 | 90.61 | 89.49 | 90.25 | 1,159,481 | +0.58(+0.64%) |
Dec 22, 2023 | 89.26 | 90.38 | 89.17 | 89.68 | 1,180,130 | -0.30(-0.33%) |
Dec 21, 2023 | 89.02 | 90.02 | 88.29 | 89.98 | 1,904,905 | +2.15(+2.45%) |
Dec 20, 2023 | 91.13 | 91.13 | 87.77 | 87.82 | 2,053,683 | -3.14(-3.46%) |
Dec 19, 2023 | 88.85 | 91.03 | 88.73 | 90.97 | 2,281,326 | +2.42(+2.73%) |
Dec 18, 2023 | 88.44 | 88.89 | 87.48 | 88.55 | 1,498,938 | +0.52(+0.59%) |
Dec 15, 2023 | 89.65 | 90.05 | 86.73 | 88.03 | 3,508,492 | -1.03(-1.16%) |
Dec 14, 2023 | 88.27 | 90.09 | 88.07 | 89.06 | 2,992,882 | +1.77(+2.02%) |
Dec 13, 2023 | 85.30 | 87.38 | 84.36 | 87.30 | 1,925,156 | +1.78(+2.08%) |
Dec 12, 2023 | 85.50 | 85.79 | 84.83 | 85.52 | 1,323,427 | +0.23(+0.27%) |
Dec 11, 2023 | 83.64 | 85.56 | 83.64 | 85.30 | 1,989,123 | +1.80(+2.15%) |
Dec 08, 2023 | 81.68 | 83.53 | 81.65 | 83.50 | 2,366,170 | +1.65(+2.01%) |
Dec 07, 2023 | 81.72 | 82.80 | 81.67 | 81.85 | 1,819,451 | +0.13(+0.16%) |
Dec 06, 2023 | 82.19 | 83.27 | 81.36 | 81.72 | 2,357,844 | +0.19(+0.23%) |
Dec 05, 2023 | 82.69 | 83.18 | 81.29 | 81.54 | 2,384,644 | -1.67(-2.00%) |
Dec 04, 2023 | 83.62 | 84.69 | 82.92 | 83.20 | 2,012,099 | -1.25(-1.48%) |
Dec 01, 2023 | 83.46 | 84.65 | 83.46 | 84.45 | 2,065,144 | +0.72(+0.86%) |
Nov 30, 2023 | 83.52 | 83.90 | 82.82 | 83.73 | 2,343,578 | +0.74(+0.90%) |
Nov 29, 2023 | 84.35 | 85.67 | 82.79 | 82.98 | 3,926,866 | -1.26(-1.50%) |
Nov 28, 2023 | 86.27 | 86.67 | 83.97 | 84.24 | 3,640,066 | -2.10(-2.44%) |
Nov 27, 2023 | 87.00 | 87.13 | 85.91 | 86.35 | 1,904,602 | -1.24(-1.42%) |
Nov 24, 2023 | 86.56 | 87.60 | 86.17 | 87.59 | 1,016,386 | +0.77(+0.89%) |
Nov 22, 2023 | 86.35 | 87.52 | 85.64 | 86.81 | 1,413,240 | +0.66(+0.77%) |
Nov 21, 2023 | 85.93 | 86.42 | 85.33 | 86.15 | 1,566,201 | -0.31(-0.36%) |
Nov 20, 2023 | 86.18 | 86.92 | 85.31 | 86.46 | 2,135,315 | +0.30(+0.35%) |
Nov 17, 2023 | 85.94 | 86.70 | 85.06 | 86.16 | 1,692,950 | +1.05(+1.24%) |
Nov 16, 2023 | 85.85 | 86.17 | 84.18 | 85.11 | 3,665,312 | -1.38(-1.60%) |
Nov 15, 2023 | 87.32 | 88.53 | 86.26 | 86.49 | 2,571,822 | +0.34(+0.39%) |
Nov 14, 2023 | 84.85 | 87.41 | 84.85 | 86.16 | 4,102,446 | +2.55(+3.05%) |
Nov 13, 2023 | 84.30 | 85.41 | 83.03 | 83.60 | 3,818,390 | -0.94(-1.11%) |
Nov 10, 2023 | 84.06 | 85.35 | 80.75 | 84.54 | 15,229,649 | -5.10(-5.69%) |
Nov 09, 2023 | 92.64 | 92.97 | 89.64 | 89.65 | 5,818,759 | -2.23(-2.42%) |
Nov 08, 2023 | 92.07 | 92.97 | 91.27 | 91.87 | 2,645,136 | -0.28(-0.30%) |
Nov 07, 2023 | 93.42 | 93.42 | 91.61 | 92.15 | 2,015,860 | -1.94(-2.06%) |
Nov 06, 2023 | 92.01 | 94.85 | 92.01 | 94.09 | 2,497,956 | +2.35(+2.57%) |
Nov 03, 2023 | 90.46 | 92.33 | 89.43 | 91.73 | 1,887,199 | +2.98(+3.35%) |
Nov 02, 2023 | 87.19 | 90.08 | 87.12 | 88.76 | 1,860,424 | +2.78(+3.23%) |
Nov 01, 2023 | 86.30 | 87.07 | 84.88 | 85.98 | 1,792,843 | -0.83(-0.96%) |
Oct 31, 2023 | 86.85 | 87.17 | 85.86 | 86.81 | 1,487,437 | -0.30(-0.34%) |
Oct 30, 2023 | 87.44 | 87.71 | 85.79 | 87.10 | 1,358,225 | +0.79(+0.92%) |
Oct 27, 2023 | 87.42 | 88.25 | 86.10 | 86.31 | 1,605,280 | -0.26(-0.30%) |
Oct 26, 2023 | 88.01 | 88.79 | 86.07 | 86.57 | 2,207,863 | -1.38(-1.57%) |
Oct 25, 2023 | 89.26 | 90.49 | 87.81 | 87.95 | 1,535,634 | -2.45(-2.71%) |
Oct 24, 2023 | 89.41 | 91.44 | 89.32 | 90.41 | 1,350,032 | +1.56(+1.76%) |
Oct 23, 2023 | 86.61 | 90.24 | 86.28 | 88.84 | 2,397,855 | +2.22(+2.56%) |
Oct 20, 2023 | 87.21 | 87.59 | 86.16 | 86.63 | 1,118,847 | -0.61(-0.70%) |
Oct 19, 2023 | 87.87 | 89.26 | 86.59 | 87.24 | 2,203,348 | +1.48(+1.73%) |
Oct 18, 2023 | 88.61 | 88.87 | 85.57 | 85.76 | 2,051,931 | -3.54(-3.96%) |
Oct 17, 2023 | 88.92 | 90.05 | 88.58 | 89.30 | 1,370,199 | -0.02(-0.02%) |
Oct 16, 2023 | 89.94 | 90.44 | 88.85 | 89.32 | 1,496,455 | +0.04(+0.04%) |
Oct 13, 2023 | 92.12 | 92.19 | 89.09 | 89.28 | 1,517,749 | -3.23(-3.50%) |
Oct 12, 2023 | 93.44 | 93.99 | 91.93 | 92.51 | 1,117,805 | -1.17(-1.25%) |
Oct 11, 2023 | 93.14 | 94.70 | 93.09 | 93.68 | 2,049,233 | +0.73(+0.79%) |
Oct 10, 2023 | 92.46 | 93.92 | 92.10 | 92.95 | 1,693,534 | +0.91(+0.99%) |
Oct 09, 2023 | 92.46 | 92.59 | 88.61 | 92.04 | 1,640,622 | +0.65(+0.71%) |
Oct 06, 2023 | 88.35 | 92.86 | 87.77 | 91.39 | 2,498,454 | +2.89(+3.26%) |
Oct 05, 2023 | 86.44 | 88.97 | 86.44 | 88.50 | 1,530,004 | +1.27(+1.45%) |
Oct 04, 2023 | 89.57 | 89.77 | 85.64 | 87.23 | 2,314,760 | -2.00(-2.24%) |
Oct 03, 2023 | 90.64 | 91.49 | 88.84 | 89.23 | 1,329,755 | -2.37(-2.59%) |