Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 94.44 | 94.72 | 94.38 | 94.48 | 7,978,638 | -0.24(-0.25%) |
Dec 28, 2023 | 94.88 | 95.04 | 94.62 | 94.71 | 4,956,417 | -0.36(-0.38%) |
Dec 27, 2023 | 94.74 | 95.12 | 94.67 | 95.08 | 7,511,347 | +0.74(+0.78%) |
Dec 26, 2023 | 94.24 | 94.43 | 94.22 | 94.34 | 3,410,088 | +0.06(+0.06%) |
Dec 22, 2023 | 94.55 | 94.56 | 94.15 | 94.28 | 5,056,666 | -0.09(-0.09%) |
Dec 21, 2023 | 94.72 | 94.78 | 94.24 | 94.37 | 9,120,508 | -0.15(-0.16%) |
Dec 20, 2023 | 94.27 | 94.58 | 94.08 | 94.52 | 12,913,581 | +0.46(+0.49%) |
Dec 19, 2023 | 94.04 | 94.23 | 93.99 | 94.06 | 9,229,496 | +0.18(+0.19%) |
Dec 18, 2023 | 93.91 | 93.92 | 93.73 | 93.88 | 8,809,285 | -0.21(-0.22%) |
Dec 15, 2023 | 93.99 | 94.24 | 93.94 | 94.09 | 9,597,326 | -0.08(-0.08%) |
Dec 14, 2023 | 93.87 | 94.36 | 93.82 | 94.17 | 33,027,060 | +0.78(+0.83%) |
Dec 13, 2023 | 92.29 | 93.51 | 92.23 | 93.39 | 16,528,703 | +1.37(+1.49%) |
Dec 12, 2023 | 91.82 | 92.08 | 91.72 | 92.02 | 7,416,444 | +0.20(+0.21%) |
Dec 11, 2023 | 91.62 | 91.86 | 91.43 | 91.83 | 10,728,361 | +0.01(+0.01%) |
Dec 08, 2023 | 91.89 | 92.01 | 91.60 | 91.82 | 14,156,228 | -0.60(-0.65%) |
Dec 07, 2023 | 92.35 | 92.70 | 92.31 | 92.41 | 14,048,723 | -0.14(-0.15%) |
Dec 06, 2023 | 92.37 | 92.64 | 92.27 | 92.55 | 14,348,740 | +0.38(+0.41%) |
Dec 05, 2023 | 91.91 | 92.27 | 91.85 | 92.17 | 26,043,772 | +0.64(+0.70%) |
Dec 04, 2023 | 91.55 | 91.76 | 91.33 | 91.52 | 16,783,312 | -0.38(-0.41%) |
Dec 01, 2023 | 91.02 | 91.95 | 90.99 | 91.90 | 21,890,626 | +0.86(+0.94%) |
Nov 30, 2023 | 91.15 | 91.18 | 90.85 | 91.04 | 18,912,876 | -0.45(-0.49%) |
Nov 29, 2023 | 91.35 | 91.59 | 91.22 | 91.49 | 19,570,984 | +0.48(+0.52%) |
Nov 28, 2023 | 90.51 | 91.04 | 90.46 | 91.02 | 13,915,709 | +0.40(+0.44%) |
Nov 27, 2023 | 90.21 | 90.62 | 90.14 | 90.62 | 9,787,301 | +0.68(+0.76%) |
Nov 24, 2023 | 90.01 | 90.08 | 89.92 | 89.93 | 4,233,010 | -0.47(-0.52%) |
Nov 22, 2023 | 90.57 | 90.64 | 90.18 | 90.40 | 7,443,672 | -0.03(-0.03%) |
Nov 21, 2023 | 90.42 | 90.56 | 90.20 | 90.43 | 9,391,127 | +0.12(+0.13%) |
Nov 20, 2023 | 90.00 | 90.37 | 89.97 | 90.31 | 7,675,625 | +0.13(+0.14%) |
Nov 17, 2023 | 90.24 | 90.28 | 90.01 | 90.19 | 8,681,861 | +0.06(+0.06%) |
Nov 16, 2023 | 89.98 | 90.26 | 89.97 | 90.13 | 10,645,206 | +0.67(+0.75%) |
Nov 15, 2023 | 89.72 | 89.73 | 89.37 | 89.46 | 13,305,017 | -0.70(-0.78%) |
Nov 14, 2023 | 90.09 | 90.22 | 89.94 | 90.16 | 14,684,244 | +1.34(+1.50%) |
Nov 13, 2023 | 88.53 | 88.85 | 88.39 | 88.82 | 9,162,217 | -0.05(-0.05%) |
Nov 10, 2023 | 89.14 | 89.16 | 88.77 | 88.87 | 10,952,557 | +0.10(+0.11%) |
Nov 09, 2023 | 89.50 | 89.51 | 88.72 | 88.77 | 17,511,322 | -0.89(-0.99%) |
Nov 08, 2023 | 89.32 | 89.74 | 89.31 | 89.66 | 11,406,424 | +0.36(+0.40%) |
Nov 07, 2023 | 89.08 | 89.49 | 89.08 | 89.30 | 13,532,022 | +0.51(+0.57%) |
Nov 06, 2023 | 88.98 | 89.01 | 88.69 | 88.79 | 11,538,610 | -0.52(-0.58%) |
Nov 03, 2023 | 89.71 | 89.90 | 89.30 | 89.31 | 23,735,094 | +0.68(+0.77%) |
Nov 02, 2023 | 88.75 | 88.91 | 88.43 | 88.63 | 14,531,213 | +0.55(+0.62%) |
Nov 01, 2023 | 87.33 | 88.13 | 87.29 | 88.08 | 23,024,958 | +1.00(+1.15%) |
Oct 31, 2023 | 87.31 | 87.50 | 87.06 | 87.08 | 11,910,804 | -0.18(-0.21%) |
Oct 30, 2023 | 87.13 | 87.41 | 86.97 | 87.26 | 11,340,381 | -0.29(-0.33%) |
Oct 27, 2023 | 87.35 | 87.56 | 87.19 | 87.56 | 11,963,586 | +0.14(+0.16%) |
Oct 26, 2023 | 86.85 | 87.45 | 86.83 | 87.42 | 16,359,615 | +0.66(+0.76%) |
Oct 25, 2023 | 87.07 | 87.10 | 86.65 | 86.76 | 15,607,652 | -0.77(-0.88%) |
Oct 24, 2023 | 87.30 | 87.54 | 87.10 | 87.53 | 11,220,500 | +0.16(+0.18%) |
Oct 23, 2023 | 86.65 | 87.48 | 86.52 | 87.37 | 12,721,569 | +0.41(+0.48%) |
Oct 20, 2023 | 86.77 | 87.09 | 86.75 | 86.96 | 13,061,525 | +0.50(+0.58%) |
Oct 19, 2023 | 86.64 | 86.99 | 86.36 | 86.46 | 27,898,648 | -0.43(-0.49%) |
Oct 18, 2023 | 87.05 | 87.18 | 86.73 | 86.88 | 14,192,068 | -0.41(-0.47%) |
Oct 17, 2023 | 87.38 | 87.52 | 87.13 | 87.29 | 11,514,433 | -0.87(-0.98%) |
Oct 16, 2023 | 88.17 | 88.23 | 88.04 | 88.16 | 7,456,446 | -0.52(-0.59%) |
Oct 13, 2023 | 88.76 | 88.79 | 88.51 | 88.68 | 10,158,647 | +0.56(+0.64%) |
Oct 12, 2023 | 88.78 | 88.83 | 88.01 | 88.12 | 13,226,665 | -0.86(-0.96%) |
Oct 11, 2023 | 88.84 | 89.03 | 88.64 | 88.97 | 15,243,050 | +0.49(+0.55%) |
Oct 10, 2023 | 88.22 | 88.73 | 88.11 | 88.49 | 11,839,891 | -0.17(-0.20%) |
Oct 09, 2023 | 88.21 | 88.66 | 88.07 | 88.66 | 5,974,175 | +1.12(+1.28%) |
Oct 06, 2023 | 87.25 | 87.82 | 87.17 | 87.55 | 12,610,588 | -0.52(-0.58%) |
Oct 05, 2023 | 88.10 | 88.12 | 87.88 | 88.06 | 11,642,162 | +0.17(+0.19%) |
Oct 04, 2023 | 87.61 | 87.94 | 87.41 | 87.90 | 14,443,718 | +0.55(+0.63%) |
Oct 03, 2023 | 87.89 | 88.05 | 87.29 | 87.34 | 21,980,936 | -0.73(-0.83%) |