Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 96.85 | 96.89 | 95.52 | 95.99 | 565,808 | -0.86(-0.89%) |
Dec 28, 2023 | 98.25 | 98.25 | 96.10 | 96.85 | 1,676,915 | -1.22(-1.24%) |
Dec 27, 2023 | 99.81 | 99.81 | 97.50 | 98.07 | 723,492 | -1.53(-1.54%) |
Dec 26, 2023 | 98.18 | 100.00 | 97.98 | 99.60 | 556,783 | +1.18(+1.20%) |
Dec 22, 2023 | 99.46 | 99.57 | 97.56 | 98.42 | 679,328 | -0.78(-0.78%) |
Dec 21, 2023 | 97.63 | 99.39 | 95.81 | 99.20 | 1,449,903 | +2.34(+2.42%) |
Dec 20, 2023 | 100.11 | 101.63 | 94.90 | 96.86 | 1,901,622 | +7.95(+8.94%) |
Dec 19, 2023 | 87.91 | 89.22 | 87.73 | 88.90 | 1,543,014 | +1.78(+2.05%) |
Dec 18, 2023 | 87.03 | 87.54 | 86.24 | 87.12 | 1,375,417 | +0.04(+0.05%) |
Dec 15, 2023 | 87.86 | 88.92 | 87.07 | 87.08 | 1,889,882 | -0.84(-0.95%) |
Dec 14, 2023 | 86.30 | 89.33 | 86.30 | 87.92 | 1,269,424 | +2.68(+3.14%) |
Dec 13, 2023 | 83.44 | 85.25 | 82.16 | 85.24 | 1,274,929 | +2.14(+2.58%) |
Dec 12, 2023 | 83.56 | 83.74 | 82.41 | 83.10 | 904,114 | -0.61(-0.73%) |
Dec 11, 2023 | 83.92 | 84.45 | 83.53 | 83.70 | 631,074 | -0.22(-0.26%) |
Dec 08, 2023 | 83.82 | 84.74 | 83.70 | 83.92 | 405,873 | +0.24(+0.29%) |
Dec 07, 2023 | 84.10 | 84.40 | 83.44 | 83.68 | 479,652 | -0.41(-0.49%) |
Dec 06, 2023 | 82.36 | 85.00 | 82.13 | 84.09 | 890,949 | +2.38(+2.91%) |
Dec 05, 2023 | 84.81 | 84.81 | 81.05 | 81.71 | 860,737 | -4.31(-5.02%) |
Dec 04, 2023 | 85.34 | 86.04 | 84.64 | 86.03 | 627,072 | +0.62(+0.72%) |
Dec 01, 2023 | 82.85 | 85.46 | 82.37 | 85.41 | 857,310 | +2.71(+3.28%) |
Nov 30, 2023 | 82.58 | 83.27 | 82.08 | 82.70 | 866,337 | +0.49(+0.59%) |
Nov 29, 2023 | 82.64 | 82.99 | 81.93 | 82.21 | 640,298 | +0.23(+0.28%) |
Nov 28, 2023 | 82.94 | 83.17 | 81.65 | 81.98 | 562,226 | -1.45(-1.74%) |
Nov 27, 2023 | 83.70 | 84.13 | 82.88 | 83.43 | 537,543 | -0.70(-0.83%) |
Nov 24, 2023 | 82.95 | 84.15 | 82.84 | 84.13 | 493,796 | +1.02(+1.22%) |
Nov 22, 2023 | 83.67 | 84.14 | 82.29 | 83.12 | 467,300 | -0.56(-0.67%) |
Nov 21, 2023 | 84.41 | 84.69 | 83.62 | 83.67 | 657,727 | -1.08(-1.27%) |
Nov 20, 2023 | 85.25 | 85.95 | 84.67 | 84.75 | 528,824 | -0.27(-0.32%) |
Nov 17, 2023 | 86.19 | 86.43 | 84.33 | 85.02 | 909,160 | -0.72(-0.84%) |
Nov 16, 2023 | 86.70 | 87.13 | 85.29 | 85.74 | 268,464 | -0.90(-1.04%) |
Nov 15, 2023 | 86.52 | 87.65 | 85.82 | 86.63 | 488,052 | +0.43(+0.50%) |
Nov 14, 2023 | 84.64 | 87.33 | 84.52 | 86.20 | 457,848 | +3.15(+3.79%) |
Nov 13, 2023 | 83.18 | 83.60 | 82.53 | 83.06 | 298,917 | -0.46(-0.55%) |
Nov 10, 2023 | 82.44 | 83.52 | 81.90 | 83.51 | 309,007 | +1.62(+1.98%) |
Nov 09, 2023 | 84.45 | 84.45 | 81.75 | 81.89 | 363,867 | -1.81(-2.17%) |
Nov 08, 2023 | 82.95 | 84.18 | 82.94 | 83.70 | 422,850 | +0.96(+1.16%) |
Nov 07, 2023 | 82.81 | 82.95 | 81.92 | 82.75 | 435,792 | -0.85(-1.01%) |
Nov 06, 2023 | 85.69 | 85.69 | 83.46 | 83.59 | 469,388 | -2.17(-2.53%) |
Nov 03, 2023 | 84.65 | 86.49 | 84.16 | 85.77 | 777,049 | +2.37(+2.84%) |
Nov 02, 2023 | 81.81 | 83.43 | 81.69 | 83.39 | 522,971 | +2.66(+3.30%) |
Nov 01, 2023 | 80.45 | 80.91 | 79.29 | 80.73 | 485,681 | +0.19(+0.24%) |
Oct 31, 2023 | 81.16 | 81.47 | 80.25 | 80.55 | 452,331 | -0.73(-0.89%) |
Oct 30, 2023 | 81.72 | 82.03 | 80.57 | 81.27 | 465,724 | +0.29(+0.36%) |
Oct 27, 2023 | 81.69 | 82.05 | 80.59 | 80.98 | 271,248 | -0.53(-0.65%) |
Oct 26, 2023 | 80.46 | 81.74 | 80.25 | 81.51 | 400,934 | +1.45(+1.82%) |
Oct 25, 2023 | 80.80 | 81.04 | 80.00 | 80.06 | 509,192 | -0.96(-1.18%) |
Oct 24, 2023 | 81.73 | 82.16 | 80.84 | 81.01 | 682,974 | -0.10(-0.12%) |
Oct 23, 2023 | 81.92 | 82.08 | 81.08 | 81.11 | 489,654 | -0.81(-0.99%) |
Oct 20, 2023 | 83.12 | 83.41 | 81.80 | 81.92 | 321,440 | -1.39(-1.67%) |
Oct 19, 2023 | 83.74 | 84.44 | 83.02 | 83.32 | 419,783 | -0.84(-0.99%) |
Oct 18, 2023 | 86.25 | 86.25 | 83.98 | 84.15 | 509,296 | -3.01(-3.45%) |
Oct 17, 2023 | 86.54 | 87.97 | 86.33 | 87.16 | 836,562 | +0.31(+0.36%) |
Oct 16, 2023 | 86.52 | 87.00 | 86.16 | 86.85 | 428,294 | +1.27(+1.48%) |
Oct 13, 2023 | 84.40 | 85.90 | 84.07 | 85.59 | 564,263 | +1.25(+1.48%) |
Oct 12, 2023 | 86.00 | 86.00 | 83.57 | 84.34 | 443,217 | -1.43(-1.67%) |
Oct 11, 2023 | 85.18 | 85.96 | 84.90 | 85.78 | 374,511 | +0.80(+0.94%) |
Oct 10, 2023 | 85.18 | 85.57 | 83.95 | 84.98 | 591,117 | +0.30(+0.35%) |
Oct 09, 2023 | 83.72 | 84.93 | 83.28 | 84.68 | 396,778 | +0.62(+0.73%) |
Oct 06, 2023 | 82.29 | 84.69 | 81.94 | 84.06 | 589,199 | +1.44(+1.75%) |
Oct 05, 2023 | 82.58 | 83.18 | 81.66 | 82.62 | 431,245 | +0.04(+0.05%) |
Oct 04, 2023 | 81.30 | 83.17 | 80.81 | 82.58 | 467,736 | +1.25(+1.53%) |
Oct 03, 2023 | 81.95 | 82.25 | 80.63 | 81.33 | 1,411,587 | -0.88(-1.07%) |