Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 85.27 | 85.48 | 84.25 | 84.26 | 23,355 | -1.17(-1.37%) |
Dec 28, 2023 | 85.16 | 85.93 | 85.16 | 85.43 | 20,875 | +0.02(+0.02%) |
Dec 27, 2023 | 84.82 | 85.42 | 84.82 | 85.41 | 20,226 | +0.38(+0.45%) |
Dec 26, 2023 | 84.35 | 85.40 | 84.34 | 85.03 | 25,473 | +0.68(+0.81%) |
Dec 22, 2023 | 84.18 | 84.90 | 83.79 | 84.35 | 22,409 | +0.37(+0.44%) |
Dec 21, 2023 | 82.45 | 84.08 | 82.45 | 83.98 | 26,366 | +2.57(+3.16%) |
Dec 20, 2023 | 82.79 | 83.24 | 81.38 | 81.41 | 58,983 | -1.59(-1.92%) |
Dec 19, 2023 | 81.68 | 83.08 | 81.68 | 83.00 | 33,138 | +1.44(+1.77%) |
Dec 18, 2023 | 81.94 | 82.10 | 81.34 | 81.56 | 43,649 | -0.47(-0.58%) |
Dec 15, 2023 | 82.98 | 83.42 | 81.58 | 82.03 | 37,952 | -0.92(-1.11%) |
Dec 14, 2023 | 81.13 | 83.47 | 81.13 | 82.95 | 209,212 | +2.55(+3.17%) |
Dec 13, 2023 | 77.84 | 80.45 | 77.78 | 80.40 | 41,678 | +2.63(+3.38%) |
Dec 12, 2023 | 76.92 | 78.01 | 76.32 | 77.77 | 32,548 | +0.91(+1.18%) |
Dec 11, 2023 | 77.04 | 77.22 | 76.37 | 76.86 | 31,550 | -0.25(-0.32%) |
Dec 08, 2023 | 76.68 | 77.56 | 76.68 | 77.11 | 30,383 | +0.32(+0.42%) |
Dec 07, 2023 | 75.86 | 76.83 | 75.60 | 76.79 | 37,291 | +0.96(+1.26%) |
Dec 06, 2023 | 76.01 | 76.65 | 75.78 | 75.84 | 31,450 | +0.04(+0.06%) |
Dec 05, 2023 | 76.63 | 76.66 | 75.50 | 75.79 | 30,311 | -1.32(-1.71%) |
Dec 04, 2023 | 76.17 | 77.35 | 76.11 | 77.11 | 39,425 | +0.44(+0.57%) |
Dec 01, 2023 | 74.81 | 76.67 | 74.81 | 76.67 | 38,086 | +1.67(+2.22%) |
Nov 30, 2023 | 74.81 | 75.38 | 74.21 | 75.00 | 24,434 | +0.33(+0.44%) |
Nov 29, 2023 | 74.34 | 75.78 | 74.34 | 74.67 | 30,452 | +0.70(+0.95%) |
Nov 28, 2023 | 74.75 | 74.75 | 73.91 | 73.98 | 27,798 | -1.05(-1.40%) |
Nov 27, 2023 | 74.78 | 75.06 | 74.77 | 75.02 | 52,417 | -0.14(-0.19%) |
Nov 24, 2023 | 74.52 | 75.31 | 74.52 | 75.17 | 18,912 | +0.55(+0.74%) |
Nov 22, 2023 | 74.21 | 75.07 | 74.21 | 74.62 | 43,342 | +0.75(+1.02%) |
Nov 21, 2023 | 73.96 | 74.18 | 73.61 | 73.87 | 20,030 | -0.18(-0.24%) |
Nov 20, 2023 | 73.04 | 74.19 | 72.97 | 74.05 | 26,561 | +0.86(+1.17%) |
Nov 17, 2023 | 73.78 | 74.09 | 73.03 | 73.19 | 20,202 | -0.15(-0.20%) |
Nov 16, 2023 | 72.98 | 73.50 | 72.80 | 73.34 | 17,468 | +0.17(+0.23%) |
Nov 15, 2023 | 72.40 | 74.09 | 72.35 | 73.17 | 70,720 | +0.69(+0.95%) |
Nov 14, 2023 | 70.48 | 72.54 | 70.48 | 72.48 | 45,764 | +3.55(+5.15%) |
Nov 13, 2023 | 67.95 | 69.57 | 67.95 | 68.93 | 42,236 | +1.34(+1.98%) |
Nov 10, 2023 | 67.94 | 68.17 | 66.65 | 67.59 | 53,969 | -0.14(-0.21%) |
Nov 09, 2023 | 69.72 | 69.73 | 67.53 | 67.73 | 22,223 | -1.73(-2.49%) |
Nov 08, 2023 | 70.73 | 70.73 | 69.20 | 69.46 | 41,676 | -1.25(-1.77%) |
Nov 07, 2023 | 71.05 | 71.45 | 70.71 | 70.71 | 23,247 | -0.09(-0.13%) |
Nov 06, 2023 | 71.59 | 71.59 | 70.72 | 70.80 | 33,587 | -0.68(-0.95%) |
Nov 03, 2023 | 70.46 | 71.81 | 70.46 | 71.48 | 32,807 | +1.96(+2.82%) |
Nov 02, 2023 | 68.82 | 69.76 | 68.81 | 69.52 | 25,733 | +0.61(+0.88%) |
Nov 01, 2023 | 67.97 | 69.18 | 67.64 | 68.91 | 24,292 | +0.85(+1.25%) |
Oct 31, 2023 | 66.93 | 68.36 | 66.93 | 68.06 | 51,004 | +1.33(+1.99%) |
Oct 30, 2023 | 67.57 | 67.57 | 66.18 | 66.73 | 33,202 | -0.34(-0.51%) |
Oct 27, 2023 | 67.39 | 67.57 | 66.50 | 67.07 | 35,565 | +0.15(+0.22%) |
Oct 26, 2023 | 67.59 | 67.75 | 66.82 | 66.92 | 43,183 | -1.13(-1.65%) |
Oct 25, 2023 | 69.83 | 69.88 | 68.02 | 68.04 | 29,148 | -2.38(-3.38%) |
Oct 24, 2023 | 70.19 | 70.94 | 70.02 | 70.43 | 18,978 | +0.50(+0.71%) |
Oct 23, 2023 | 70.00 | 70.82 | 69.93 | 69.93 | 23,497 | -0.31(-0.44%) |
Oct 20, 2023 | 70.17 | 70.97 | 70.15 | 70.24 | 9,733 | -0.17(-0.24%) |
Oct 19, 2023 | 71.12 | 71.65 | 70.20 | 70.41 | 21,553 | -0.95(-1.33%) |
Oct 18, 2023 | 71.81 | 72.27 | 71.30 | 71.36 | 64,947 | -0.55(-0.76%) |
Oct 17, 2023 | 70.77 | 73.05 | 70.77 | 71.91 | 447,218 | +0.79(+1.11%) |
Oct 16, 2023 | 70.19 | 71.61 | 69.85 | 71.12 | 38,878 | +1.16(+1.66%) |
Oct 13, 2023 | 69.24 | 69.96 | 68.97 | 69.96 | 28,018 | +0.40(+0.57%) |
Oct 12, 2023 | 72.58 | 72.58 | 69.50 | 69.56 | 56,092 | -3.02(-4.16%) |
Oct 11, 2023 | 76.45 | 76.45 | 72.08 | 72.58 | 179,696 | -4.18(-5.44%) |
Oct 10, 2023 | 75.53 | 77.36 | 75.27 | 76.75 | 15,461 | +1.54(+2.05%) |
Oct 09, 2023 | 75.28 | 75.44 | 74.59 | 75.21 | 27,346 | -0.52(-0.69%) |
Oct 06, 2023 | 74.78 | 76.03 | 74.65 | 75.73 | 11,828 | +0.55(+0.73%) |
Oct 05, 2023 | 75.60 | 75.78 | 74.41 | 75.18 | 11,798 | -0.50(-0.66%) |
Oct 04, 2023 | 76.22 | 76.22 | 74.75 | 75.68 | 23,052 | -0.48(-0.63%) |
Oct 03, 2023 | 76.75 | 76.76 | 76.00 | 76.16 | 19,670 | -0.92(-1.19%) |