Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 87.94 | 88.40 | 86.88 | 87.02 | 551,229 | -0.93(-1.06%) |
Dec 28, 2023 | 88.11 | 88.67 | 87.60 | 87.95 | 411,870 | -0.64(-0.72%) |
Dec 27, 2023 | 88.92 | 89.39 | 88.26 | 88.59 | 258,944 | -0.09(-0.10%) |
Dec 26, 2023 | 89.00 | 89.23 | 88.30 | 88.68 | 361,666 | +0.25(+0.28%) |
Dec 22, 2023 | 88.00 | 89.37 | 87.03 | 88.43 | 817,393 | +1.08(+1.24%) |
Dec 21, 2023 | 87.55 | 88.03 | 86.40 | 87.35 | 807,290 | +0.95(+1.10%) |
Dec 20, 2023 | 87.26 | 88.97 | 86.33 | 86.40 | 1,670,708 | -0.40(-0.46%) |
Dec 19, 2023 | 86.12 | 87.68 | 85.89 | 86.80 | 770,354 | +2.24(+2.65%) |
Dec 18, 2023 | 84.98 | 85.44 | 83.93 | 84.56 | 583,517 | +0.31(+0.37%) |
Dec 15, 2023 | 86.40 | 86.98 | 84.17 | 84.25 | 1,382,205 | -1.55(-1.81%) |
Dec 14, 2023 | 83.85 | 86.72 | 83.32 | 85.80 | 1,547,892 | +3.89(+4.75%) |
Dec 13, 2023 | 81.00 | 82.19 | 79.94 | 81.91 | 594,074 | +1.03(+1.27%) |
Dec 12, 2023 | 80.68 | 82.23 | 80.14 | 80.88 | 639,076 | +0.19(+0.24%) |
Dec 11, 2023 | 80.85 | 81.47 | 80.25 | 80.69 | 688,570 | +0.19(+0.24%) |
Dec 08, 2023 | 80.25 | 80.82 | 79.59 | 80.50 | 996,450 | +0.70(+0.88%) |
Dec 07, 2023 | 80.13 | 80.74 | 79.16 | 79.80 | 1,918,881 | -2.35(-2.86%) |
Dec 06, 2023 | 83.66 | 84.61 | 81.94 | 82.15 | 483,380 | -0.54(-0.65%) |
Dec 05, 2023 | 83.18 | 84.24 | 82.34 | 82.69 | 360,049 | -1.30(-1.55%) |
Dec 04, 2023 | 82.44 | 84.07 | 81.76 | 83.99 | 386,829 | +1.09(+1.31%) |
Dec 01, 2023 | 80.54 | 83.00 | 80.54 | 82.90 | 377,904 | +2.54(+3.16%) |
Nov 30, 2023 | 80.18 | 80.50 | 78.85 | 80.36 | 334,858 | +0.35(+0.44%) |
Nov 29, 2023 | 80.68 | 81.70 | 79.93 | 80.01 | 359,189 | +0.07(+0.09%) |
Nov 28, 2023 | 82.56 | 82.56 | 79.35 | 79.94 | 393,422 | -2.58(-3.13%) |
Nov 27, 2023 | 82.39 | 82.88 | 81.94 | 82.52 | 378,269 | -0.57(-0.69%) |
Nov 24, 2023 | 82.19 | 83.48 | 81.84 | 83.09 | 130,590 | +0.58(+0.70%) |
Nov 22, 2023 | 81.50 | 82.68 | 81.50 | 82.51 | 334,002 | +1.51(+1.86%) |
Nov 21, 2023 | 81.11 | 81.62 | 80.61 | 81.00 | 337,400 | -0.65(-0.80%) |
Nov 20, 2023 | 79.99 | 81.72 | 79.65 | 81.65 | 358,353 | +1.13(+1.40%) |
Nov 17, 2023 | 79.42 | 80.63 | 79.03 | 80.52 | 403,387 | +1.43(+1.81%) |
Nov 16, 2023 | 78.77 | 79.78 | 78.37 | 79.09 | 309,311 | +0.20(+0.25%) |
Nov 15, 2023 | 78.80 | 80.32 | 78.58 | 78.89 | 498,405 | -0.17(-0.22%) |
Nov 14, 2023 | 77.33 | 79.17 | 77.33 | 79.06 | 586,020 | +3.76(+4.99%) |
Nov 13, 2023 | 75.28 | 75.75 | 74.79 | 75.30 | 333,699 | -0.59(-0.78%) |
Nov 10, 2023 | 74.12 | 76.30 | 73.50 | 75.89 | 315,707 | +2.82(+3.86%) |
Nov 09, 2023 | 74.59 | 74.78 | 72.56 | 73.07 | 312,136 | -1.22(-1.64%) |
Nov 08, 2023 | 73.32 | 74.57 | 73.32 | 74.29 | 260,241 | +0.68(+0.92%) |
Nov 07, 2023 | 72.80 | 74.20 | 72.15 | 73.61 | 374,068 | +0.83(+1.14%) |
Nov 06, 2023 | 74.65 | 74.65 | 72.09 | 72.78 | 437,934 | -1.55(-2.09%) |
Nov 03, 2023 | 72.96 | 77.27 | 71.48 | 74.33 | 650,304 | +0.86(+1.17%) |
Nov 02, 2023 | 74.20 | 75.19 | 73.31 | 73.47 | 486,616 | +0.50(+0.69%) |
Nov 01, 2023 | 71.17 | 73.03 | 70.05 | 72.97 | 362,950 | +1.80(+2.53%) |
Oct 31, 2023 | 70.01 | 71.58 | 69.94 | 71.17 | 314,311 | +0.97(+1.38%) |
Oct 30, 2023 | 70.42 | 70.59 | 69.32 | 70.20 | 210,328 | +0.72(+1.04%) |
Oct 27, 2023 | 70.03 | 70.53 | 69.22 | 69.48 | 222,305 | -0.24(-0.34%) |
Oct 26, 2023 | 68.50 | 70.36 | 68.50 | 69.72 | 222,244 | +1.01(+1.47%) |
Oct 25, 2023 | 70.22 | 70.99 | 68.59 | 68.71 | 309,843 | -2.12(-2.99%) |
Oct 24, 2023 | 71.82 | 72.05 | 70.08 | 70.83 | 201,515 | -0.13(-0.18%) |
Oct 23, 2023 | 71.12 | 71.87 | 70.42 | 70.96 | 160,786 | -0.23(-0.32%) |
Oct 20, 2023 | 71.38 | 71.88 | 70.59 | 71.19 | 244,732 | +0.05(+0.07%) |
Oct 19, 2023 | 72.30 | 73.05 | 71.00 | 71.14 | 623,803 | -1.37(-1.89%) |
Oct 18, 2023 | 72.57 | 73.15 | 71.02 | 72.51 | 290,267 | -0.92(-1.25%) |
Oct 17, 2023 | 73.17 | 74.22 | 72.66 | 73.43 | 276,993 | -0.28(-0.38%) |
Oct 16, 2023 | 73.81 | 74.55 | 73.29 | 73.71 | 355,153 | +0.88(+1.21%) |
Oct 13, 2023 | 74.46 | 75.07 | 72.60 | 72.83 | 346,499 | -1.70(-2.28%) |
Oct 12, 2023 | 77.52 | 77.52 | 73.99 | 74.53 | 381,648 | -3.42(-4.39%) |
Oct 11, 2023 | 77.53 | 78.62 | 77.53 | 77.95 | 326,469 | +0.72(+0.93%) |
Oct 10, 2023 | 77.32 | 78.44 | 76.83 | 77.23 | 390,219 | +0.17(+0.22%) |
Oct 09, 2023 | 75.77 | 77.25 | 74.88 | 77.06 | 233,907 | +1.17(+1.54%) |
Oct 06, 2023 | 75.77 | 77.10 | 75.37 | 75.89 | 390,060 | -0.32(-0.42%) |
Oct 05, 2023 | 77.20 | 77.79 | 75.50 | 76.21 | 524,781 | +0.96(+1.28%) |
Oct 04, 2023 | 74.89 | 75.98 | 74.42 | 75.25 | 224,035 | +0.31(+0.41%) |
Oct 03, 2023 | 75.91 | 76.18 | 74.27 | 74.94 | 315,226 | -1.26(-1.65%) |