Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 95.58 | 95.87 | 95.52 | 95.62 | 7,883,405 | -0.24(-0.25%) |
Dec 28, 2023 | 96.03 | 96.19 | 95.76 | 95.86 | 4,897,258 | -0.17(-0.18%) |
Dec 27, 2023 | 95.69 | 96.07 | 95.62 | 96.03 | 7,436,734 | +0.74(+0.78%) |
Dec 26, 2023 | 95.19 | 95.38 | 95.17 | 95.29 | 3,376,215 | +0.06(+0.06%) |
Dec 22, 2023 | 95.50 | 95.51 | 95.09 | 95.23 | 5,006,436 | -0.09(-0.09%) |
Dec 21, 2023 | 95.67 | 95.73 | 95.19 | 95.32 | 9,029,911 | -0.15(-0.16%) |
Dec 20, 2023 | 95.22 | 95.53 | 95.02 | 95.47 | 12,785,306 | +0.47(+0.49%) |
Dec 19, 2023 | 94.98 | 95.18 | 94.93 | 95.00 | 9,137,816 | +0.18(+0.19%) |
Dec 18, 2023 | 94.85 | 94.86 | 94.67 | 94.82 | 8,721,779 | -0.21(-0.22%) |
Dec 15, 2023 | 94.93 | 95.18 | 94.88 | 95.03 | 9,501,992 | -0.08(-0.08%) |
Dec 14, 2023 | 94.81 | 95.30 | 94.76 | 95.11 | 32,698,990 | +0.78(+0.83%) |
Dec 13, 2023 | 93.22 | 94.44 | 93.15 | 94.33 | 16,364,450 | +1.38(+1.49%) |
Dec 12, 2023 | 92.74 | 93.00 | 92.64 | 92.94 | 7,342,744 | +0.20(+0.21%) |
Dec 11, 2023 | 92.54 | 92.79 | 92.35 | 92.75 | 10,621,749 | +0.01(+0.01%) |
Dec 08, 2023 | 92.82 | 92.93 | 92.52 | 92.74 | 14,015,552 | -0.60(-0.65%) |
Dec 07, 2023 | 93.28 | 93.63 | 93.24 | 93.34 | 13,909,115 | -0.14(-0.15%) |
Dec 06, 2023 | 93.30 | 93.57 | 93.19 | 93.48 | 14,206,150 | +0.38(+0.41%) |
Dec 05, 2023 | 92.84 | 93.19 | 92.78 | 93.09 | 25,784,964 | +0.65(+0.70%) |
Dec 04, 2023 | 92.47 | 92.68 | 92.24 | 92.44 | 16,616,530 | -0.39(-0.41%) |
Dec 01, 2023 | 91.94 | 92.88 | 91.91 | 92.83 | 21,673,090 | +0.87(+0.94%) |
Nov 30, 2023 | 92.07 | 92.10 | 91.77 | 91.96 | 18,724,922 | -0.45(-0.49%) |
Nov 29, 2023 | 92.26 | 92.51 | 92.13 | 92.41 | 19,376,490 | +0.48(+0.52%) |
Nov 28, 2023 | 91.42 | 91.96 | 91.37 | 91.93 | 13,777,417 | +0.40(+0.44%) |
Nov 27, 2023 | 91.11 | 91.53 | 91.05 | 91.53 | 9,690,036 | +0.69(+0.76%) |
Nov 24, 2023 | 90.92 | 90.98 | 90.82 | 90.84 | 4,190,942 | -0.47(-0.52%) |
Nov 22, 2023 | 91.48 | 91.55 | 91.08 | 91.31 | 7,369,697 | -0.03(-0.03%) |
Nov 21, 2023 | 91.33 | 91.47 | 91.10 | 91.34 | 9,297,799 | +0.12(+0.13%) |
Nov 20, 2023 | 90.91 | 91.28 | 90.88 | 91.22 | 7,599,346 | +0.13(+0.14%) |
Nov 17, 2023 | 91.14 | 91.19 | 90.91 | 91.09 | 8,595,582 | +0.06(+0.06%) |
Nov 16, 2023 | 90.89 | 91.17 | 90.88 | 91.03 | 10,539,415 | +0.68(+0.75%) |
Nov 15, 2023 | 90.62 | 90.63 | 90.27 | 90.35 | 13,172,794 | -0.71(-0.78%) |
Nov 14, 2023 | 90.99 | 91.13 | 90.85 | 91.06 | 14,538,314 | +1.35(+1.50%) |
Nov 13, 2023 | 89.42 | 89.74 | 89.28 | 89.71 | 9,071,164 | -0.05(-0.05%) |
Nov 10, 2023 | 90.04 | 90.05 | 89.66 | 89.76 | 10,843,712 | +0.10(+0.11%) |
Nov 09, 2023 | 90.40 | 90.41 | 89.61 | 89.66 | 17,337,296 | -0.90(-0.99%) |
Nov 08, 2023 | 90.22 | 90.64 | 90.21 | 90.56 | 11,293,069 | +0.36(+0.40%) |
Nov 07, 2023 | 89.97 | 90.39 | 89.97 | 90.20 | 13,397,542 | +0.51(+0.57%) |
Nov 06, 2023 | 89.87 | 89.90 | 89.58 | 89.68 | 11,423,940 | -0.52(-0.58%) |
Nov 03, 2023 | 90.61 | 90.81 | 90.20 | 90.21 | 23,499,218 | +0.69(+0.77%) |
Nov 02, 2023 | 89.65 | 89.80 | 89.32 | 89.52 | 14,386,804 | +0.55(+0.62%) |
Nov 01, 2023 | 88.21 | 89.02 | 88.16 | 88.97 | 22,796,138 | +1.01(+1.15%) |
Oct 31, 2023 | 88.19 | 88.38 | 87.93 | 87.95 | 11,792,405 | -0.19(-0.21%) |
Oct 30, 2023 | 88.00 | 88.29 | 87.84 | 88.14 | 11,227,652 | -0.29(-0.33%) |
Oct 27, 2023 | 88.23 | 88.44 | 88.07 | 88.43 | 11,844,662 | +0.14(+0.16%) |
Oct 26, 2023 | 87.72 | 88.33 | 87.70 | 88.30 | 16,196,993 | +0.67(+0.76%) |
Oct 25, 2023 | 87.94 | 87.97 | 87.52 | 87.63 | 15,452,505 | -0.78(-0.88%) |
Oct 24, 2023 | 88.18 | 88.41 | 87.97 | 88.40 | 11,108,963 | +0.16(+0.18%) |
Oct 23, 2023 | 87.52 | 88.36 | 87.38 | 88.25 | 12,595,110 | +0.42(+0.48%) |
Oct 20, 2023 | 87.64 | 87.96 | 87.62 | 87.83 | 12,931,687 | +0.51(+0.58%) |
Oct 19, 2023 | 87.51 | 87.86 | 87.23 | 87.32 | 27,621,322 | -0.43(-0.49%) |
Oct 18, 2023 | 87.92 | 88.05 | 87.60 | 87.76 | 14,050,992 | -0.41(-0.47%) |
Oct 17, 2023 | 88.26 | 88.39 | 88.01 | 88.17 | 11,399,974 | -0.87(-0.98%) |
Oct 16, 2023 | 89.05 | 89.11 | 88.92 | 89.04 | 7,382,326 | -0.53(-0.59%) |
Oct 13, 2023 | 89.65 | 89.69 | 89.40 | 89.57 | 10,057,665 | +0.57(+0.64%) |
Oct 12, 2023 | 89.67 | 89.72 | 88.89 | 89.00 | 13,095,186 | -0.86(-0.96%) |
Oct 11, 2023 | 89.73 | 89.93 | 89.53 | 89.87 | 15,091,527 | +0.49(+0.55%) |
Oct 10, 2023 | 89.10 | 89.62 | 88.99 | 89.38 | 11,722,197 | -0.18(-0.20%) |
Oct 09, 2023 | 89.09 | 89.55 | 88.95 | 89.55 | 5,914,789 | +1.13(+1.28%) |
Oct 06, 2023 | 88.13 | 88.70 | 88.05 | 88.42 | 12,485,233 | -0.52(-0.58%) |
Oct 05, 2023 | 88.98 | 89.00 | 88.76 | 88.94 | 11,526,433 | +0.17(+0.19%) |
Oct 04, 2023 | 88.49 | 88.83 | 88.29 | 88.78 | 14,300,141 | +0.56(+0.63%) |
Oct 03, 2023 | 88.77 | 88.93 | 88.17 | 88.22 | 21,762,436 | -0.74(-0.83%) |