Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 84.54 | 84.81 | 84.54 | 84.55 | 789,236 | -0.82(-0.96%) |
Dec 28, 2023 | 85.16 | 85.42 | 85.16 | 85.37 | 5,914 | +0.01(+0.02%) |
Dec 27, 2023 | 85.55 | 85.61 | 85.18 | 85.35 | 19,557 | +0.13(+0.15%) |
Dec 26, 2023 | 84.88 | 85.43 | 84.88 | 85.23 | 9,819 | +0.65(+0.76%) |
Dec 22, 2023 | 84.43 | 84.82 | 84.30 | 84.58 | 5,444 | +0.51(+0.60%) |
Dec 21, 2023 | 83.63 | 84.08 | 83.30 | 84.08 | 7,083 | +1.21(+1.46%) |
Dec 20, 2023 | 84.54 | 84.54 | 82.86 | 82.86 | 157,857 | -1.46(-1.74%) |
Dec 19, 2023 | 84.19 | 84.40 | 83.97 | 84.33 | 183,883 | +1.19(+1.43%) |
Dec 18, 2023 | 83.04 | 83.37 | 83.04 | 83.14 | 9,242 | +0.01(+0.01%) |
Dec 15, 2023 | 83.75 | 83.75 | 82.91 | 83.13 | 7,257 | -0.58(-0.69%) |
Dec 14, 2023 | 83.06 | 83.96 | 83.06 | 83.71 | 22,091 | +1.91(+2.33%) |
Dec 13, 2023 | 79.58 | 81.80 | 79.36 | 81.80 | 6,301 | +2.16(+2.71%) |
Dec 12, 2023 | 79.56 | 79.95 | 79.49 | 79.64 | 5,206 | -0.02(-0.02%) |
Dec 11, 2023 | 79.34 | 79.72 | 79.34 | 79.65 | 13,662 | +0.38(+0.48%) |
Dec 08, 2023 | 79.55 | 79.55 | 78.96 | 79.27 | 13,396 | +0.38(+0.49%) |
Dec 07, 2023 | 78.72 | 78.89 | 78.72 | 78.89 | 2,517 | +0.40(+0.51%) |
Dec 06, 2023 | 79.07 | 79.74 | 78.46 | 78.49 | 22,446 | -0.14(-0.18%) |
Dec 05, 2023 | 79.03 | 79.03 | 78.59 | 78.63 | 4,455 | -0.98(-1.23%) |
Dec 04, 2023 | 79.47 | 79.61 | 79.04 | 79.61 | 2,593 | +0.60(+0.75%) |
Dec 01, 2023 | 77.74 | 79.01 | 77.74 | 79.01 | 3,976 | +1.99(+2.59%) |
Nov 30, 2023 | 77.07 | 77.07 | 76.76 | 77.02 | 222,574 | +0.42(+0.55%) |
Nov 29, 2023 | 77.15 | 77.15 | 76.60 | 76.60 | 13,789 | +0.36(+0.47%) |
Nov 28, 2023 | 76.38 | 76.71 | 76.16 | 76.25 | 6,268 | -0.40(-0.52%) |
Nov 27, 2023 | 76.52 | 76.73 | 76.14 | 76.65 | 7,187 | -0.07(-0.09%) |
Nov 24, 2023 | 76.74 | 76.81 | 76.69 | 76.72 | 11,333 | +0.31(+0.40%) |
Nov 22, 2023 | 76.39 | 76.68 | 76.37 | 76.41 | 7,910 | +0.50(+0.66%) |
Nov 21, 2023 | 76.13 | 76.13 | 75.91 | 75.91 | 3,444 | -0.59(-0.77%) |
Nov 20, 2023 | 75.81 | 76.55 | 75.81 | 76.49 | 40,430 | +0.44(+0.57%) |
Nov 17, 2023 | 75.95 | 76.12 | 75.92 | 76.06 | 2,405 | +0.70(+0.92%) |
Nov 16, 2023 | 75.98 | 75.98 | 75.15 | 75.36 | 11,538 | -0.84(-1.11%) |
Nov 15, 2023 | 76.98 | 76.98 | 76.15 | 76.20 | 5,242 | +0.33(+0.43%) |
Nov 14, 2023 | 74.42 | 75.96 | 74.42 | 75.88 | 37,923 | +3.04(+4.18%) |
Nov 13, 2023 | 72.45 | 72.97 | 72.45 | 72.83 | 5,602 | -0.01(-0.02%) |
Nov 10, 2023 | 72.00 | 72.91 | 71.95 | 72.85 | 3,730 | +0.87(+1.20%) |
Nov 09, 2023 | 72.94 | 72.94 | 71.90 | 71.98 | 5,843 | -0.86(-1.19%) |
Nov 08, 2023 | 73.26 | 73.37 | 72.85 | 72.85 | 6,581 | -0.43(-0.58%) |
Nov 07, 2023 | 73.33 | 73.56 | 73.17 | 73.27 | 3,761 | -0.14(-0.19%) |
Nov 06, 2023 | 74.20 | 74.20 | 73.10 | 73.41 | 4,076 | -0.71(-0.95%) |
Nov 03, 2023 | 74.13 | 74.50 | 73.85 | 74.12 | 4,365 | +1.67(+2.31%) |
Nov 02, 2023 | 71.97 | 72.45 | 71.94 | 72.45 | 18,790 | +1.34(+1.88%) |
Nov 01, 2023 | 70.26 | 71.11 | 70.08 | 71.11 | 226,167 | +0.53(+0.76%) |
Oct 31, 2023 | 70.48 | 70.59 | 70.48 | 70.58 | 591,378 | +0.63(+0.90%) |
Oct 30, 2023 | 70.07 | 70.10 | 69.46 | 69.95 | 79,296 | +0.56(+0.80%) |
Oct 27, 2023 | 69.94 | 69.94 | 69.31 | 69.39 | 7,536 | -0.87(-1.23%) |
Oct 26, 2023 | 70.01 | 70.43 | 70.01 | 70.25 | 2,574 | +0.22(+0.31%) |
Oct 25, 2023 | 70.33 | 70.47 | 70.03 | 70.03 | 2,117 | -1.24(-1.74%) |
Oct 24, 2023 | 71.70 | 71.74 | 71.27 | 71.27 | 4,967 | +0.58(+0.82%) |
Oct 23, 2023 | 71.01 | 71.38 | 70.70 | 70.70 | 28,769 | -0.62(-0.87%) |
Oct 20, 2023 | 72.13 | 72.13 | 71.32 | 71.32 | 4,361 | -0.87(-1.21%) |
Oct 19, 2023 | 73.11 | 73.38 | 71.96 | 72.19 | 22,776 | -1.14(-1.55%) |
Oct 18, 2023 | 73.93 | 74.28 | 73.23 | 73.32 | 13,114 | -1.71(-2.28%) |
Oct 17, 2023 | 75.08 | 75.49 | 74.95 | 75.04 | 29,056 | +0.81(+1.09%) |
Oct 16, 2023 | 73.73 | 74.36 | 73.73 | 74.23 | 54,246 | +1.21(+1.65%) |
Oct 13, 2023 | 73.84 | 73.84 | 73.02 | 73.02 | 1,906 | -0.50(-0.69%) |
Oct 12, 2023 | 74.09 | 74.09 | 73.42 | 73.53 | 3,768 | -1.52(-2.02%) |
Oct 11, 2023 | 74.84 | 75.12 | 74.84 | 75.04 | 2,179 | +0.19(+0.26%) |
Oct 10, 2023 | 74.43 | 75.34 | 74.43 | 74.85 | 3,296 | +0.86(+1.17%) |
Oct 09, 2023 | 73.26 | 74.08 | 73.26 | 73.99 | 2,216 | +0.51(+0.70%) |
Oct 06, 2023 | 72.29 | 73.83 | 72.29 | 73.47 | 2,681 | +0.66(+0.91%) |
Oct 05, 2023 | 72.69 | 72.90 | 72.35 | 72.81 | 5,855 | -0.10(-0.13%) |
Oct 04, 2023 | 72.44 | 72.91 | 72.18 | 72.91 | 5,786 | +0.40(+0.55%) |
Oct 03, 2023 | 73.34 | 73.34 | 72.36 | 72.51 | 117,561 | -1.22(-1.65%) |