Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 87.61 | 88.09 | 87.02 | 87.39 | 1,163,995 | -0.62(-0.70%) |
Dec 28, 2023 | 87.82 | 88.21 | 87.45 | 88.01 | 1,133,481 | +0.43(+0.49%) |
Dec 27, 2023 | 87.56 | 87.58 | 86.66 | 87.58 | 1,698,130 | +0.05(+0.06%) |
Dec 26, 2023 | 87.65 | 87.84 | 87.12 | 87.53 | 1,058,507 | +0.06(+0.07%) |
Dec 22, 2023 | 87.39 | 87.80 | 86.59 | 87.47 | 1,547,148 | +0.40(+0.46%) |
Dec 21, 2023 | 87.44 | 87.70 | 86.47 | 87.07 | 1,278,829 | +0.57(+0.66%) |
Dec 20, 2023 | 88.06 | 88.27 | 86.44 | 86.50 | 2,044,210 | -1.52(-1.73%) |
Dec 19, 2023 | 88.86 | 89.06 | 87.59 | 88.02 | 1,819,357 | -0.23(-0.25%) |
Dec 18, 2023 | 88.80 | 89.11 | 87.43 | 88.25 | 1,364,941 | +0.68(+0.77%) |
Dec 15, 2023 | 88.33 | 88.61 | 86.78 | 87.57 | 5,096,871 | -0.68(-0.77%) |
Dec 14, 2023 | 87.15 | 89.07 | 86.73 | 88.25 | 3,511,163 | +2.18(+2.53%) |
Dec 13, 2023 | 85.21 | 86.63 | 82.84 | 86.07 | 2,306,073 | +1.19(+1.40%) |
Dec 12, 2023 | 84.46 | 84.93 | 83.29 | 84.88 | 1,792,678 | +0.87(+1.04%) |
Dec 11, 2023 | 83.04 | 84.69 | 82.74 | 84.01 | 2,817,235 | +1.62(+1.97%) |
Dec 08, 2023 | 81.89 | 82.79 | 81.72 | 82.39 | 1,933,030 | -0.19(-0.23%) |
Dec 07, 2023 | 84.30 | 84.58 | 81.97 | 82.58 | 2,165,395 | -1.21(-1.44%) |
Dec 06, 2023 | 84.89 | 85.10 | 83.69 | 83.79 | 1,614,325 | -0.36(-0.43%) |
Dec 05, 2023 | 84.81 | 85.03 | 83.22 | 84.15 | 1,685,330 | -1.08(-1.27%) |
Dec 04, 2023 | 84.93 | 85.72 | 83.65 | 85.23 | 1,854,640 | -0.05(-0.06%) |
Dec 01, 2023 | 82.76 | 85.52 | 82.76 | 85.28 | 2,001,517 | +2.24(+2.70%) |
Nov 30, 2023 | 83.95 | 84.21 | 82.47 | 83.04 | 4,284,443 | -0.90(-1.07%) |
Nov 29, 2023 | 83.98 | 84.61 | 83.60 | 83.94 | 1,362,972 | +0.34(+0.41%) |
Nov 28, 2023 | 84.14 | 84.22 | 83.43 | 83.60 | 1,172,005 | -0.67(-0.80%) |
Nov 27, 2023 | 84.39 | 84.75 | 83.84 | 84.27 | 1,476,524 | -0.51(-0.60%) |
Nov 24, 2023 | 83.77 | 84.80 | 83.31 | 84.78 | 576,737 | +0.93(+1.11%) |
Nov 22, 2023 | 84.03 | 84.54 | 83.70 | 83.85 | 1,141,125 | +0.56(+0.67%) |
Nov 21, 2023 | 82.93 | 83.88 | 82.63 | 83.29 | 1,347,176 | +0.29(+0.35%) |
Nov 20, 2023 | 82.77 | 83.18 | 82.08 | 83.00 | 2,208,794 | +0.27(+0.33%) |
Nov 17, 2023 | 83.00 | 83.00 | 81.95 | 82.73 | 1,518,371 | +0.49(+0.60%) |
Nov 16, 2023 | 82.70 | 83.65 | 81.58 | 82.24 | 1,261,486 | -0.02(-0.02%) |
Nov 15, 2023 | 83.05 | 83.94 | 82.17 | 82.26 | 1,826,352 | -0.48(-0.58%) |
Nov 14, 2023 | 80.71 | 82.86 | 80.44 | 82.74 | 2,248,777 | +4.21(+5.36%) |
Nov 13, 2023 | 79.23 | 79.55 | 77.97 | 78.53 | 1,560,396 | -1.12(-1.41%) |
Nov 10, 2023 | 78.00 | 79.82 | 77.14 | 79.65 | 3,198,780 | +2.04(+2.63%) |
Nov 09, 2023 | 77.17 | 78.22 | 76.71 | 77.61 | 3,224,680 | +0.37(+0.48%) |
Nov 08, 2023 | 78.40 | 78.40 | 76.99 | 77.24 | 1,281,462 | -0.70(-0.90%) |
Nov 07, 2023 | 77.30 | 78.28 | 76.93 | 77.94 | 1,461,313 | +0.91(+1.18%) |
Nov 06, 2023 | 77.21 | 77.37 | 76.13 | 77.03 | 1,303,766 | -0.35(-0.45%) |
Nov 03, 2023 | 75.42 | 77.78 | 75.42 | 77.38 | 1,598,339 | +3.36(+4.54%) |
Nov 02, 2023 | 74.34 | 75.09 | 73.84 | 74.02 | 2,147,864 | +0.35(+0.48%) |
Nov 01, 2023 | 73.38 | 73.81 | 72.30 | 73.67 | 2,173,467 | +0.26(+0.35%) |
Oct 31, 2023 | 71.10 | 74.16 | 71.00 | 73.41 | 3,544,449 | +2.62(+3.70%) |
Oct 30, 2023 | 71.28 | 71.32 | 69.43 | 70.79 | 1,928,215 | +0.21(+0.30%) |
Oct 27, 2023 | 70.56 | 71.17 | 69.68 | 70.58 | 2,436,285 | -0.28(-0.40%) |
Oct 26, 2023 | 70.91 | 72.47 | 70.45 | 70.86 | 2,853,418 | -0.05(-0.07%) |
Oct 25, 2023 | 68.00 | 71.30 | 67.35 | 70.91 | 7,453,848 | -3.26(-4.40%) |
Oct 24, 2023 | 73.75 | 74.31 | 72.95 | 74.17 | 3,232,027 | +0.92(+1.26%) |
Oct 23, 2023 | 73.77 | 74.13 | 73.03 | 73.25 | 2,184,584 | -0.59(-0.80%) |
Oct 20, 2023 | 73.94 | 74.43 | 72.82 | 73.84 | 2,729,659 | -0.10(-0.14%) |
Oct 19, 2023 | 78.23 | 78.52 | 73.78 | 73.94 | 2,731,531 | -3.72(-4.79%) |
Oct 18, 2023 | 79.51 | 79.70 | 77.52 | 77.66 | 1,672,775 | -2.14(-2.68%) |
Oct 17, 2023 | 80.80 | 81.57 | 79.75 | 79.80 | 1,569,256 | -1.82(-2.23%) |
Oct 16, 2023 | 81.85 | 81.87 | 80.15 | 81.62 | 1,539,251 | +1.32(+1.64%) |
Oct 13, 2023 | 80.48 | 80.68 | 79.38 | 80.30 | 1,196,002 | +0.12(+0.15%) |
Oct 12, 2023 | 82.05 | 82.63 | 79.78 | 80.18 | 1,195,128 | -1.69(-2.06%) |
Oct 11, 2023 | 82.23 | 82.63 | 80.84 | 81.87 | 1,629,776 | -0.13(-0.16%) |
Oct 10, 2023 | 81.41 | 82.83 | 81.06 | 82.00 | 1,528,076 | +0.43(+0.53%) |
Oct 09, 2023 | 80.03 | 81.91 | 79.90 | 81.57 | 1,350,778 | +0.93(+1.15%) |
Oct 06, 2023 | 78.63 | 81.20 | 78.04 | 80.64 | 2,284,730 | +1.15(+1.45%) |
Oct 05, 2023 | 76.67 | 79.62 | 76.44 | 79.49 | 2,578,721 | +3.06(+4.00%) |
Oct 04, 2023 | 75.26 | 76.62 | 74.95 | 76.43 | 1,344,619 | +1.27(+1.69%) |
Oct 03, 2023 | 76.09 | 76.96 | 74.66 | 75.16 | 1,602,146 | -0.81(-1.07%) |