Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 80.95 | 81.51 | 80.31 | 80.59 | 742,179 | -0.48(-0.59%) |
Dec 28, 2023 | 80.45 | 82.01 | 80.43 | 81.07 | 817,077 | +0.62(+0.77%) |
Dec 27, 2023 | 79.56 | 80.56 | 79.21 | 80.45 | 811,186 | +0.81(+1.02%) |
Dec 26, 2023 | 78.78 | 80.06 | 78.01 | 79.64 | 579,180 | +1.18(+1.50%) |
Dec 22, 2023 | 78.38 | 79.22 | 77.82 | 78.46 | 652,343 | +0.14(+0.18%) |
Dec 21, 2023 | 77.65 | 78.62 | 77.55 | 78.32 | 1,333,767 | +0.93(+1.20%) |
Dec 20, 2023 | 78.56 | 79.55 | 77.34 | 77.39 | 1,336,781 | -1.17(-1.49%) |
Dec 19, 2023 | 78.02 | 78.88 | 77.77 | 78.56 | 1,607,589 | +0.78(+1.00%) |
Dec 18, 2023 | 77.72 | 78.24 | 77.12 | 77.78 | 742,807 | +0.37(+0.48%) |
Dec 15, 2023 | 78.15 | 79.00 | 76.61 | 77.41 | 1,160,335 | -0.89(-1.14%) |
Dec 14, 2023 | 78.89 | 81.36 | 77.75 | 78.30 | 1,019,261 | +0.62(+0.80%) |
Dec 13, 2023 | 74.57 | 77.73 | 73.98 | 77.68 | 1,453,535 | +2.92(+3.91%) |
Dec 12, 2023 | 76.01 | 77.06 | 74.71 | 74.76 | 1,091,682 | -1.69(-2.21%) |
Dec 11, 2023 | 75.75 | 77.79 | 75.75 | 76.45 | 1,356,699 | +0.85(+1.12%) |
Dec 08, 2023 | 75.81 | 76.41 | 75.15 | 75.60 | 1,107,544 | -0.63(-0.83%) |
Dec 07, 2023 | 75.47 | 77.15 | 74.87 | 76.23 | 1,103,832 | +0.80(+1.06%) |
Dec 06, 2023 | 76.04 | 76.83 | 75.19 | 75.43 | 1,085,494 | -0.30(-0.40%) |
Dec 05, 2023 | 82.81 | 83.12 | 75.13 | 75.73 | 1,871,278 | -7.43(-8.93%) |
Dec 04, 2023 | 82.90 | 84.78 | 82.56 | 83.16 | 838,465 | -1.10(-1.31%) |
Dec 01, 2023 | 83.12 | 84.31 | 82.59 | 84.26 | 863,326 | +1.14(+1.37%) |
Nov 30, 2023 | 82.79 | 83.14 | 81.53 | 83.12 | 2,431,922 | +0.71(+0.86%) |
Nov 29, 2023 | 83.88 | 84.01 | 81.99 | 82.41 | 728,266 | -0.70(-0.84%) |
Nov 28, 2023 | 81.54 | 83.76 | 80.81 | 83.11 | 876,112 | +1.23(+1.50%) |
Nov 27, 2023 | 83.18 | 83.18 | 81.62 | 81.88 | 1,392,541 | -1.65(-1.98%) |
Nov 24, 2023 | 83.65 | 84.18 | 83.40 | 83.53 | 282,276 | -0.01(-0.01%) |
Nov 22, 2023 | 83.01 | 84.28 | 82.43 | 83.54 | 861,358 | +0.96(+1.16%) |
Nov 21, 2023 | 84.27 | 84.27 | 81.72 | 82.58 | 831,606 | -1.77(-2.10%) |
Nov 20, 2023 | 83.09 | 84.52 | 82.37 | 84.35 | 866,992 | +1.02(+1.22%) |
Nov 17, 2023 | 84.10 | 84.58 | 82.94 | 83.33 | 926,451 | -0.34(-0.41%) |
Nov 16, 2023 | 84.54 | 85.38 | 82.76 | 83.67 | 689,828 | -0.91(-1.08%) |
Nov 15, 2023 | 83.79 | 84.89 | 83.50 | 84.58 | 586,384 | +0.79(+0.94%) |
Nov 14, 2023 | 83.67 | 85.34 | 83.53 | 83.79 | 658,626 | +1.80(+2.20%) |
Nov 13, 2023 | 82.39 | 82.56 | 81.44 | 81.99 | 547,404 | -0.74(-0.89%) |
Nov 10, 2023 | 82.26 | 82.78 | 81.61 | 82.73 | 433,664 | +0.65(+0.79%) |
Nov 09, 2023 | 84.55 | 84.55 | 81.84 | 82.08 | 798,018 | -1.92(-2.29%) |
Nov 08, 2023 | 84.25 | 84.78 | 83.67 | 84.00 | 1,019,685 | -0.51(-0.60%) |
Nov 07, 2023 | 84.30 | 85.25 | 84.05 | 84.51 | 923,188 | -0.17(-0.20%) |
Nov 06, 2023 | 86.40 | 87.53 | 84.24 | 84.68 | 978,831 | -1.47(-1.71%) |
Nov 03, 2023 | 84.84 | 87.54 | 84.78 | 86.15 | 829,305 | +0.48(+0.56%) |
Nov 02, 2023 | 84.26 | 85.84 | 83.82 | 85.67 | 712,818 | +2.28(+2.73%) |
Nov 01, 2023 | 82.89 | 84.02 | 82.34 | 83.39 | 1,311,072 | +0.08(+0.10%) |
Oct 31, 2023 | 80.84 | 83.42 | 80.84 | 83.31 | 1,171,733 | +2.45(+3.03%) |
Oct 30, 2023 | 78.33 | 81.28 | 77.91 | 80.86 | 1,381,713 | +3.33(+4.30%) |
Oct 27, 2023 | 78.23 | 79.97 | 76.30 | 77.53 | 1,947,866 | -7.40(-8.71%) |
Oct 26, 2023 | 84.50 | 85.89 | 82.41 | 84.93 | 786,226 | -2.30(-2.64%) |
Oct 25, 2023 | 89.24 | 89.45 | 87.15 | 87.23 | 472,324 | -2.54(-2.83%) |
Oct 24, 2023 | 89.76 | 90.38 | 89.20 | 89.77 | 914,660 | +0.44(+0.49%) |
Oct 23, 2023 | 89.73 | 91.03 | 88.65 | 89.33 | 402,539 | -0.60(-0.67%) |
Oct 20, 2023 | 91.05 | 91.72 | 89.58 | 89.93 | 602,391 | -1.17(-1.28%) |
Oct 19, 2023 | 94.28 | 94.30 | 90.96 | 91.10 | 446,123 | -2.80(-2.98%) |
Oct 18, 2023 | 94.33 | 94.93 | 93.81 | 93.90 | 630,713 | -0.42(-0.45%) |
Oct 17, 2023 | 93.71 | 94.89 | 93.30 | 94.32 | 792,649 | +0.11(+0.12%) |
Oct 16, 2023 | 93.43 | 95.53 | 94.03 | 94.21 | 821,135 | +1.53(+1.65%) |
Oct 13, 2023 | 92.85 | 93.62 | 91.95 | 92.68 | 397,749 | +0.10(+0.11%) |
Oct 12, 2023 | 93.40 | 93.84 | 91.96 | 92.58 | 620,912 | -0.49(-0.53%) |
Oct 11, 2023 | 92.50 | 93.32 | 92.39 | 93.07 | 505,597 | +0.96(+1.04%) |
Oct 10, 2023 | 91.76 | 94.96 | 91.39 | 92.11 | 427,106 | +0.40(+0.44%) |
Oct 09, 2023 | 89.35 | 92.40 | 89.27 | 91.71 | 494,956 | +1.96(+2.18%) |
Oct 06, 2023 | 88.97 | 90.77 | 88.00 | 89.75 | 652,387 | +0.26(+0.29%) |
Oct 05, 2023 | 89.31 | 89.86 | 88.58 | 89.49 | 445,093 | +0.08(+0.09%) |
Oct 04, 2023 | 88.86 | 89.97 | 88.22 | 89.41 | 462,582 | +0.63(+0.71%) |
Oct 03, 2023 | 89.93 | 90.45 | 88.02 | 88.78 | 431,294 | -1.53(-1.69%) |