Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 99.36 | 99.70 | 98.85 | 99.13 | 1,340,609 | -0.31(-0.31%) |
Dec 28, 2023 | 99.57 | 99.64 | 99.06 | 99.44 | 1,044,314 | -0.03(-0.03%) |
Dec 27, 2023 | 99.65 | 99.65 | 99.12 | 99.47 | 1,240,557 | -0.02(-0.02%) |
Dec 26, 2023 | 98.94 | 99.76 | 98.94 | 99.49 | 955,312 | +0.48(+0.48%) |
Dec 22, 2023 | 98.82 | 99.31 | 98.62 | 99.01 | 2,032,768 | +0.72(+0.73%) |
Dec 21, 2023 | 98.02 | 98.43 | 97.27 | 98.29 | 2,291,872 | +1.01(+1.04%) |
Dec 20, 2023 | 98.17 | 98.35 | 97.23 | 97.28 | 4,278,229 | -1.27(-1.29%) |
Dec 19, 2023 | 98.83 | 98.95 | 98.30 | 98.55 | 2,065,917 | -0.01(-0.01%) |
Dec 18, 2023 | 98.91 | 99.14 | 97.97 | 98.56 | 2,499,631 | -0.50(-0.50%) |
Dec 15, 2023 | 98.74 | 99.71 | 98.59 | 99.06 | 5,645,054 | +0.47(+0.48%) |
Dec 14, 2023 | 96.72 | 98.65 | 96.47 | 98.59 | 4,065,698 | +2.67(+2.79%) |
Dec 13, 2023 | 95.55 | 96.57 | 95.18 | 95.92 | 3,341,998 | +0.67(+0.70%) |
Dec 12, 2023 | 95.04 | 95.64 | 94.76 | 95.25 | 2,284,989 | +0.22(+0.23%) |
Dec 11, 2023 | 93.44 | 95.17 | 93.43 | 95.03 | 3,870,502 | +2.01(+2.16%) |
Dec 08, 2023 | 92.22 | 93.23 | 92.09 | 93.02 | 5,895,236 | +0.75(+0.81%) |
Dec 07, 2023 | 92.08 | 92.42 | 91.63 | 92.28 | 2,037,097 | +0.25(+0.27%) |
Dec 06, 2023 | 91.80 | 92.50 | 91.63 | 92.03 | 3,534,650 | +0.91(+1.00%) |
Dec 05, 2023 | 91.30 | 91.53 | 90.73 | 91.12 | 3,521,356 | -0.55(-0.60%) |
Dec 04, 2023 | 91.37 | 92.00 | 91.11 | 91.67 | 3,160,577 | -0.41(-0.44%) |
Dec 01, 2023 | 91.18 | 92.33 | 90.94 | 92.08 | 4,296,553 | +1.29(+1.42%) |
Nov 30, 2023 | 90.27 | 90.95 | 89.82 | 90.79 | 3,834,337 | +0.81(+0.90%) |
Nov 29, 2023 | 90.30 | 90.57 | 89.83 | 89.98 | 1,787,687 | +0.27(+0.30%) |
Nov 28, 2023 | 89.79 | 90.17 | 89.61 | 89.71 | 2,053,851 | -0.21(-0.23%) |
Nov 27, 2023 | 89.82 | 90.33 | 89.43 | 89.92 | 2,938,540 | -0.24(-0.27%) |
Nov 24, 2023 | 89.87 | 90.16 | 89.74 | 90.16 | 892,218 | +0.27(+0.30%) |
Nov 22, 2023 | 89.70 | 90.21 | 89.45 | 89.89 | 2,147,002 | +0.42(+0.47%) |
Nov 21, 2023 | 89.37 | 89.79 | 89.24 | 89.47 | 2,069,950 | +0.12(+0.13%) |
Nov 20, 2023 | 89.33 | 89.71 | 88.83 | 89.35 | 2,065,281 | -0.15(-0.17%) |
Nov 17, 2023 | 89.80 | 89.80 | 89.21 | 89.50 | 3,228,685 | +0.15(+0.17%) |
Nov 16, 2023 | 89.10 | 89.88 | 88.68 | 89.35 | 2,391,715 | +0.51(+0.57%) |
Nov 15, 2023 | 88.84 | 89.55 | 88.64 | 88.84 | 2,361,159 | +0.33(+0.37%) |
Nov 14, 2023 | 87.32 | 88.84 | 86.83 | 88.51 | 2,996,525 | +2.33(+2.71%) |
Nov 13, 2023 | 86.42 | 86.46 | 85.91 | 86.18 | 1,956,855 | -0.24(-0.28%) |
Nov 10, 2023 | 85.47 | 86.52 | 84.91 | 86.42 | 2,228,860 | +1.55(+1.82%) |
Nov 09, 2023 | 85.81 | 85.94 | 84.70 | 84.87 | 2,135,346 | -0.10(-0.12%) |
Nov 08, 2023 | 84.61 | 85.06 | 84.05 | 84.97 | 1,985,686 | +0.64(+0.76%) |
Nov 07, 2023 | 83.88 | 84.83 | 83.72 | 84.33 | 1,810,406 | +0.17(+0.20%) |
Nov 06, 2023 | 84.90 | 85.01 | 83.75 | 84.16 | 2,011,845 | -0.42(-0.50%) |
Nov 03, 2023 | 83.72 | 84.96 | 83.54 | 84.58 | 2,677,120 | +1.67(+2.01%) |
Nov 02, 2023 | 81.88 | 83.02 | 81.87 | 82.92 | 3,084,562 | +1.47(+1.80%) |
Nov 01, 2023 | 80.50 | 81.57 | 80.20 | 81.45 | 2,898,262 | +1.08(+1.34%) |
Oct 31, 2023 | 79.65 | 80.64 | 79.32 | 80.37 | 2,787,659 | +0.57(+0.71%) |
Oct 30, 2023 | 79.81 | 80.26 | 78.92 | 79.80 | 2,972,148 | +0.67(+0.84%) |
Oct 27, 2023 | 79.61 | 80.21 | 78.78 | 79.13 | 2,160,456 | -0.89(-1.11%) |
Oct 26, 2023 | 80.37 | 80.91 | 79.28 | 80.02 | 4,095,265 | +0.54(+0.68%) |
Oct 25, 2023 | 79.16 | 80.28 | 78.51 | 79.48 | 5,410,218 | +0.40(+0.50%) |
Oct 24, 2023 | 79.43 | 79.73 | 78.63 | 79.08 | 2,785,379 | +0.08(+0.10%) |
Oct 23, 2023 | 79.32 | 80.19 | 78.84 | 79.00 | 3,272,398 | -0.68(-0.85%) |
Oct 20, 2023 | 80.76 | 80.77 | 79.43 | 79.68 | 2,890,753 | -1.03(-1.27%) |
Oct 19, 2023 | 81.36 | 81.77 | 80.21 | 80.71 | 3,094,684 | -0.65(-0.80%) |
Oct 18, 2023 | 82.70 | 82.82 | 81.35 | 81.36 | 2,772,594 | -2.12(-2.53%) |
Oct 17, 2023 | 82.70 | 83.69 | 82.49 | 83.47 | 2,495,900 | +0.28(+0.34%) |
Oct 16, 2023 | 82.60 | 83.63 | 82.35 | 83.20 | 2,799,431 | +1.48(+1.81%) |
Oct 13, 2023 | 83.46 | 83.49 | 81.06 | 81.72 | 4,180,832 | -2.23(-2.66%) |
Oct 12, 2023 | 84.97 | 85.00 | 83.27 | 83.95 | 2,938,129 | -0.50(-0.59%) |
Oct 11, 2023 | 83.48 | 84.57 | 83.47 | 84.45 | 2,693,153 | +1.18(+1.41%) |
Oct 10, 2023 | 83.44 | 84.06 | 83.14 | 83.28 | 2,729,318 | +0.35(+0.42%) |
Oct 09, 2023 | 82.36 | 83.21 | 81.93 | 82.93 | 2,092,540 | -0.26(-0.31%) |
Oct 06, 2023 | 82.17 | 83.63 | 82.00 | 83.19 | 2,415,949 | +0.73(+0.88%) |
Oct 05, 2023 | 83.60 | 84.49 | 81.88 | 82.46 | 2,069,678 | -0.70(-0.84%) |
Oct 04, 2023 | 82.23 | 83.32 | 81.94 | 83.16 | 2,079,576 | +1.16(+1.41%) |
Oct 03, 2023 | 82.17 | 82.81 | 81.73 | 82.00 | 2,375,057 | -0.47(-0.57%) |