Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 85.76 | 86.06 | 84.95 | 85.26 | 8,557,485 | -0.54(-0.63%) |
Dec 28, 2023 | 86.55 | 86.55 | 85.64 | 85.80 | 9,626,622 | -0.66(-0.76%) |
Dec 27, 2023 | 87.28 | 87.29 | 86.02 | 86.46 | 9,202,925 | -0.40(-0.46%) |
Dec 26, 2023 | 86.49 | 87.67 | 86.23 | 86.86 | 11,218,342 | +0.57(+0.66%) |
Dec 22, 2023 | 85.95 | 87.29 | 85.42 | 86.29 | 22,583,874 | +1.01(+1.18%) |
Dec 21, 2023 | 84.80 | 85.82 | 82.92 | 85.28 | 54,103,600 | +6.77(+8.63%) |
Dec 20, 2023 | 81.27 | 81.43 | 78.45 | 78.51 | 28,701,490 | -3.47(-4.24%) |
Dec 19, 2023 | 81.48 | 82.08 | 80.98 | 81.98 | 14,328,770 | +0.61(+0.75%) |
Dec 18, 2023 | 81.40 | 81.67 | 80.62 | 81.37 | 14,510,397 | +0.15(+0.18%) |
Dec 15, 2023 | 82.70 | 82.80 | 80.92 | 81.22 | 19,609,394 | -0.78(-0.95%) |
Dec 14, 2023 | 80.62 | 82.21 | 80.60 | 82.00 | 17,377,592 | +2.39(+3.01%) |
Dec 13, 2023 | 78.12 | 80.08 | 77.85 | 79.61 | 11,631,992 | +1.63(+2.09%) |
Dec 12, 2023 | 77.24 | 78.08 | 76.92 | 77.98 | 10,292,823 | +0.37(+0.48%) |
Dec 11, 2023 | 77.01 | 78.33 | 76.79 | 77.61 | 18,583,448 | +2.82(+3.78%) |
Dec 08, 2023 | 73.31 | 75.18 | 73.29 | 74.79 | 12,034,753 | +1.31(+1.78%) |
Dec 07, 2023 | 73.85 | 74.03 | 72.82 | 73.48 | 10,664,008 | +0.52(+0.71%) |
Dec 06, 2023 | 75.13 | 75.23 | 72.76 | 72.96 | 8,947,084 | -0.56(-0.76%) |
Dec 05, 2023 | 73.30 | 73.80 | 72.87 | 73.52 | 8,815,701 | -0.60(-0.81%) |
Dec 04, 2023 | 75.25 | 75.43 | 73.16 | 74.12 | 11,684,861 | -1.64(-2.16%) |
Dec 01, 2023 | 75.84 | 76.36 | 74.92 | 75.76 | 14,387,770 | -0.19(-0.25%) |
Nov 30, 2023 | 76.64 | 76.82 | 74.80 | 75.94 | 21,748,464 | -0.57(-0.74%) |
Nov 29, 2023 | 77.27 | 78.84 | 76.20 | 76.51 | 14,093,918 | +0.57(+0.75%) |
Nov 28, 2023 | 74.91 | 76.06 | 73.81 | 75.94 | 19,258,946 | -1.39(-1.79%) |
Nov 27, 2023 | 76.69 | 78.11 | 76.48 | 77.33 | 11,028,950 | +0.64(+0.83%) |
Nov 24, 2023 | 76.50 | 76.83 | 76.19 | 76.69 | 4,359,613 | -0.23(-0.30%) |
Nov 22, 2023 | 77.02 | 78.27 | 76.67 | 76.92 | 8,600,155 | +0.39(+0.51%) |
Nov 21, 2023 | 77.67 | 77.75 | 76.13 | 76.53 | 12,039,071 | -1.91(-2.43%) |
Nov 20, 2023 | 77.16 | 78.72 | 76.95 | 78.44 | 11,511,371 | +1.06(+1.37%) |
Nov 17, 2023 | 76.42 | 77.76 | 76.29 | 77.38 | 9,399,891 | +0.89(+1.16%) |
Nov 16, 2023 | 76.71 | 77.30 | 76.30 | 76.49 | 13,015,427 | -0.47(-0.61%) |
Nov 15, 2023 | 77.32 | 77.32 | 76.13 | 76.96 | 9,975,623 | -0.03(-0.04%) |
Nov 14, 2023 | 75.83 | 77.27 | 75.74 | 76.99 | 12,992,551 | +2.38(+3.20%) |
Nov 13, 2023 | 73.98 | 75.03 | 73.22 | 74.61 | 9,135,896 | -0.58(-0.77%) |
Nov 10, 2023 | 74.27 | 75.63 | 73.40 | 75.19 | 12,337,791 | +1.79(+2.43%) |
Nov 09, 2023 | 73.38 | 75.92 | 73.33 | 73.40 | 22,492,752 | +1.29(+1.78%) |
Nov 08, 2023 | 72.45 | 72.61 | 71.55 | 72.11 | 9,939,092 | -0.52(-0.71%) |
Nov 07, 2023 | 72.31 | 72.96 | 71.55 | 72.63 | 8,264,276 | -0.12(-0.16%) |
Nov 06, 2023 | 72.41 | 72.82 | 71.85 | 72.75 | 10,097,136 | +0.34(+0.47%) |
Nov 03, 2023 | 71.14 | 73.02 | 70.99 | 72.41 | 14,491,230 | +2.13(+3.04%) |
Nov 02, 2023 | 70.16 | 70.86 | 69.59 | 70.28 | 11,953,702 | +1.04(+1.50%) |
Nov 01, 2023 | 66.85 | 69.50 | 66.85 | 69.24 | 16,813,556 | +2.52(+3.78%) |
Oct 31, 2023 | 65.93 | 66.92 | 65.11 | 66.72 | 8,281,997 | +0.80(+1.21%) |
Oct 30, 2023 | 66.21 | 67.39 | 65.02 | 65.92 | 10,689,392 | +0.42(+0.64%) |
Oct 27, 2023 | 64.77 | 66.12 | 64.73 | 65.50 | 10,003,266 | +1.12(+1.74%) |
Oct 26, 2023 | 66.30 | 67.28 | 63.73 | 64.38 | 16,732,786 | -1.97(-2.96%) |
Oct 25, 2023 | 68.33 | 69.04 | 65.75 | 66.35 | 11,950,336 | -1.57(-2.31%) |
Oct 24, 2023 | 67.14 | 68.19 | 66.98 | 67.91 | 8,470,020 | +1.19(+1.78%) |
Oct 23, 2023 | 66.67 | 68.00 | 66.08 | 66.73 | 9,808,451 | -0.34(-0.51%) |
Oct 20, 2023 | 67.40 | 68.36 | 66.98 | 67.07 | 11,532,600 | -0.31(-0.46%) |
Oct 19, 2023 | 69.52 | 69.62 | 67.03 | 67.37 | 18,151,920 | -1.61(-2.33%) |
Oct 18, 2023 | 67.85 | 69.39 | 67.82 | 68.98 | 11,224,016 | +0.14(+0.20%) |
Oct 17, 2023 | 67.91 | 69.47 | 67.46 | 68.84 | 11,869,234 | -0.08(-0.12%) |
Oct 16, 2023 | 68.85 | 69.87 | 67.98 | 68.92 | 11,318,407 | -0.13(-0.19%) |
Oct 13, 2023 | 69.71 | 69.90 | 68.93 | 69.05 | 10,312,306 | -0.54(-0.77%) |
Oct 12, 2023 | 70.23 | 70.56 | 69.14 | 69.59 | 11,433,018 | -0.46(-0.66%) |
Oct 11, 2023 | 69.56 | 70.11 | 68.77 | 70.05 | 11,190,069 | +1.14(+1.65%) |
Oct 10, 2023 | 69.33 | 69.95 | 68.73 | 68.91 | 9,024,107 | -0.41(-0.59%) |
Oct 09, 2023 | 69.45 | 69.79 | 68.42 | 69.32 | 8,606,394 | -0.48(-0.69%) |
Oct 06, 2023 | 68.55 | 70.16 | 67.84 | 69.80 | 15,148,230 | +1.02(+1.49%) |
Oct 05, 2023 | 68.34 | 69.26 | 68.07 | 68.78 | 14,087,590 | +0.94(+1.38%) |
Oct 04, 2023 | 68.04 | 68.23 | 66.85 | 67.84 | 12,958,020 | +0.28(+0.41%) |
Oct 03, 2023 | 66.90 | 69.37 | 66.84 | 67.56 | 12,526,137 | -0.13(-0.19%) |