Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 82.89 | 83.22 | 81.38 | 81.66 | 250,269 | -1.25(-1.51%) |
Dec 28, 2023 | 83.20 | 83.20 | 82.19 | 82.91 | 279,011 | -0.46(-0.55%) |
Dec 27, 2023 | 84.41 | 84.64 | 83.04 | 83.37 | 357,566 | -0.87(-1.03%) |
Dec 26, 2023 | 84.09 | 84.80 | 83.50 | 84.24 | 261,136 | +0.95(+1.15%) |
Dec 22, 2023 | 83.01 | 84.00 | 82.70 | 83.28 | 306,136 | +0.86(+1.04%) |
Dec 21, 2023 | 82.75 | 83.35 | 81.84 | 82.43 | 406,451 | +1.07(+1.32%) |
Dec 20, 2023 | 84.22 | 84.22 | 81.28 | 81.35 | 465,091 | -3.41(-4.02%) |
Dec 19, 2023 | 85.65 | 86.54 | 84.56 | 84.76 | 350,482 | -0.27(-0.32%) |
Dec 18, 2023 | 84.95 | 85.49 | 83.72 | 85.03 | 354,349 | +0.53(+0.62%) |
Dec 15, 2023 | 87.06 | 89.19 | 84.07 | 84.50 | 1,014,897 | -1.91(-2.21%) |
Dec 14, 2023 | 81.96 | 86.65 | 81.93 | 86.41 | 572,233 | +5.43(+6.71%) |
Dec 13, 2023 | 80.22 | 81.38 | 78.64 | 80.98 | 503,024 | +0.49(+0.61%) |
Dec 12, 2023 | 81.50 | 81.50 | 78.65 | 80.50 | 316,404 | -0.38(-0.47%) |
Dec 11, 2023 | 78.46 | 81.00 | 78.03 | 80.87 | 588,524 | +2.93(+3.76%) |
Dec 08, 2023 | 77.76 | 79.49 | 77.41 | 77.94 | 826,917 | -0.07(-0.09%) |
Dec 07, 2023 | 78.15 | 78.72 | 77.48 | 78.01 | 342,634 | +0.56(+0.72%) |
Dec 06, 2023 | 77.42 | 78.98 | 76.36 | 77.45 | 392,797 | +1.43(+1.88%) |
Dec 05, 2023 | 76.86 | 76.86 | 75.17 | 76.02 | 251,867 | -1.36(-1.76%) |
Dec 04, 2023 | 75.83 | 77.42 | 75.76 | 77.38 | 435,039 | +0.19(+0.24%) |
Dec 01, 2023 | 75.68 | 77.69 | 75.26 | 77.19 | 282,432 | +1.20(+1.58%) |
Nov 30, 2023 | 77.32 | 77.32 | 75.45 | 75.99 | 295,522 | -1.06(-1.38%) |
Nov 29, 2023 | 75.99 | 77.94 | 75.99 | 77.06 | 428,631 | +2.07(+2.76%) |
Nov 28, 2023 | 74.55 | 75.36 | 74.21 | 74.99 | 337,311 | -0.46(-0.60%) |
Nov 27, 2023 | 75.71 | 76.08 | 75.26 | 75.44 | 228,348 | -1.08(-1.41%) |
Nov 24, 2023 | 76.24 | 76.56 | 75.94 | 76.52 | 69,021 | +0.07(+0.09%) |
Nov 22, 2023 | 77.05 | 78.01 | 76.23 | 76.45 | 202,229 | +0.26(+0.34%) |
Nov 21, 2023 | 76.97 | 76.97 | 75.85 | 76.20 | 313,641 | -1.71(-2.19%) |
Nov 20, 2023 | 76.26 | 78.12 | 75.57 | 77.90 | 264,693 | +1.32(+1.72%) |
Nov 17, 2023 | 76.17 | 76.80 | 75.79 | 76.58 | 325,854 | +0.48(+0.63%) |
Nov 16, 2023 | 77.11 | 77.86 | 75.82 | 76.11 | 395,276 | -1.27(-1.64%) |
Nov 15, 2023 | 76.38 | 77.91 | 76.35 | 77.38 | 534,865 | +1.63(+2.15%) |
Nov 14, 2023 | 74.04 | 75.89 | 73.60 | 75.75 | 522,154 | +4.76(+6.71%) |
Nov 13, 2023 | 71.87 | 71.87 | 70.13 | 70.99 | 496,785 | -1.51(-2.08%) |
Nov 10, 2023 | 69.90 | 72.79 | 69.24 | 72.50 | 759,754 | +3.71(+5.39%) |
Nov 09, 2023 | 70.08 | 70.45 | 68.52 | 68.79 | 704,911 | -0.68(-0.99%) |
Nov 08, 2023 | 67.94 | 71.94 | 66.53 | 69.47 | 1,164,606 | -5.12(-6.86%) |
Nov 07, 2023 | 74.39 | 74.88 | 73.20 | 74.59 | 568,915 | -0.17(-0.23%) |
Nov 06, 2023 | 73.98 | 75.31 | 73.24 | 74.76 | 468,534 | +0.55(+0.74%) |
Nov 03, 2023 | 72.17 | 74.61 | 71.70 | 74.21 | 519,817 | +3.24(+4.57%) |
Nov 02, 2023 | 70.26 | 71.14 | 69.28 | 70.97 | 411,250 | +1.93(+2.80%) |
Nov 01, 2023 | 68.52 | 69.47 | 66.36 | 69.04 | 767,186 | +0.27(+0.39%) |
Oct 31, 2023 | 67.31 | 69.16 | 66.93 | 68.77 | 393,913 | +1.41(+2.09%) |
Oct 30, 2023 | 69.01 | 69.18 | 67.27 | 67.36 | 481,270 | -2.07(-2.99%) |
Oct 27, 2023 | 69.27 | 70.07 | 68.71 | 69.43 | 426,489 | +0.65(+0.95%) |
Oct 26, 2023 | 68.47 | 69.95 | 68.47 | 68.78 | 431,054 | +0.81(+1.20%) |
Oct 25, 2023 | 69.29 | 69.72 | 67.89 | 67.96 | 393,007 | -2.36(-3.36%) |
Oct 24, 2023 | 69.92 | 70.86 | 69.42 | 70.33 | 243,575 | +0.78(+1.13%) |
Oct 23, 2023 | 69.87 | 70.48 | 69.22 | 69.54 | 463,857 | -0.50(-0.71%) |
Oct 20, 2023 | 72.25 | 72.46 | 69.81 | 70.04 | 555,716 | -1.95(-2.71%) |
Oct 19, 2023 | 74.06 | 74.56 | 71.58 | 71.99 | 375,704 | -1.54(-2.09%) |
Oct 18, 2023 | 74.27 | 74.67 | 73.13 | 73.53 | 312,134 | -1.98(-2.63%) |
Oct 17, 2023 | 74.58 | 76.59 | 73.99 | 75.51 | 301,808 | -0.48(-0.63%) |
Oct 16, 2023 | 75.38 | 76.59 | 75.23 | 75.99 | 237,809 | +1.08(+1.44%) |
Oct 13, 2023 | 76.73 | 76.75 | 74.53 | 74.91 | 194,895 | -1.81(-2.35%) |
Oct 12, 2023 | 77.51 | 77.84 | 76.38 | 76.71 | 477,647 | -1.03(-1.33%) |
Oct 11, 2023 | 78.04 | 78.04 | 76.64 | 77.74 | 255,469 | +0.20(+0.26%) |
Oct 10, 2023 | 75.10 | 77.61 | 74.84 | 77.55 | 289,124 | +2.44(+3.25%) |
Oct 09, 2023 | 74.60 | 75.61 | 73.86 | 75.11 | 128,348 | -0.27(-0.36%) |
Oct 06, 2023 | 74.25 | 75.91 | 73.63 | 75.37 | 213,791 | +0.88(+1.19%) |
Oct 05, 2023 | 74.97 | 75.33 | 73.41 | 74.49 | 237,237 | -0.68(-0.91%) |
Oct 04, 2023 | 75.09 | 76.23 | 74.32 | 75.18 | 211,235 | +0.30(+0.40%) |
Oct 03, 2023 | 75.44 | 76.79 | 74.39 | 74.88 | 186,257 | -1.26(-1.65%) |