Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 81.58 | 81.61 | 81.08 | 81.30 | 58,391 | -0.35(-0.42%) |
Dec 28, 2023 | 81.56 | 81.88 | 81.50 | 81.65 | 30,473 | -0.02(-0.02%) |
Dec 27, 2023 | 81.63 | 81.87 | 81.42 | 81.67 | 62,578 | -0.07(-0.08%) |
Dec 26, 2023 | 81.29 | 81.91 | 81.25 | 81.74 | 22,090 | +0.54(+0.67%) |
Dec 22, 2023 | 80.90 | 81.67 | 80.90 | 81.19 | 66,421 | +0.37(+0.45%) |
Dec 21, 2023 | 80.64 | 80.86 | 80.15 | 80.83 | 29,040 | +0.68(+0.85%) |
Dec 20, 2023 | 81.39 | 81.64 | 80.15 | 80.15 | 60,897 | -1.40(-1.71%) |
Dec 19, 2023 | 81.05 | 81.54 | 80.96 | 81.54 | 71,638 | +0.71(+0.88%) |
Dec 18, 2023 | 81.17 | 81.30 | 80.83 | 80.84 | 36,770 | -0.04(-0.05%) |
Dec 15, 2023 | 81.36 | 81.45 | 80.66 | 80.87 | 51,158 | -0.71(-0.87%) |
Dec 14, 2023 | 80.86 | 82.12 | 80.86 | 81.58 | 121,624 | +1.38(+1.72%) |
Dec 13, 2023 | 78.29 | 80.21 | 78.19 | 80.21 | 140,517 | +1.65(+2.10%) |
Dec 12, 2023 | 78.76 | 78.78 | 78.27 | 78.56 | 42,452 | -0.36(-0.46%) |
Dec 11, 2023 | 78.66 | 78.92 | 78.56 | 78.92 | 44,222 | +0.32(+0.41%) |
Dec 08, 2023 | 78.31 | 78.71 | 78.15 | 78.59 | 30,479 | +0.43(+0.55%) |
Dec 07, 2023 | 77.98 | 78.31 | 77.90 | 78.16 | 57,495 | +0.37(+0.48%) |
Dec 06, 2023 | 77.98 | 78.50 | 77.75 | 77.79 | 80,116 | -0.23(-0.29%) |
Dec 05, 2023 | 78.37 | 78.53 | 77.98 | 78.01 | 105,263 | -0.53(-0.68%) |
Dec 04, 2023 | 77.98 | 78.78 | 77.98 | 78.55 | 40,302 | +0.15(+0.19%) |
Dec 01, 2023 | 77.07 | 78.40 | 77.06 | 78.40 | 53,880 | +1.07(+1.39%) |
Nov 30, 2023 | 76.98 | 77.36 | 76.90 | 77.33 | 45,277 | +0.62(+0.81%) |
Nov 29, 2023 | 76.91 | 77.22 | 76.66 | 76.71 | 54,315 | +0.19(+0.24%) |
Nov 28, 2023 | 76.57 | 76.80 | 76.25 | 76.52 | 100,955 | +0.05(+0.06%) |
Nov 27, 2023 | 76.50 | 76.51 | 76.21 | 76.47 | 33,477 | -0.24(-0.31%) |
Nov 24, 2023 | 76.38 | 76.78 | 76.38 | 76.71 | 24,496 | +0.37(+0.49%) |
Nov 22, 2023 | 76.04 | 76.41 | 76.04 | 76.33 | 96,339 | +0.22(+0.28%) |
Nov 21, 2023 | 76.28 | 76.28 | 75.83 | 76.12 | 56,053 | -0.31(-0.41%) |
Nov 20, 2023 | 76.28 | 76.59 | 75.97 | 76.43 | 138,235 | +0.10(+0.13%) |
Nov 17, 2023 | 75.95 | 76.44 | 75.89 | 76.33 | 46,509 | +0.70(+0.92%) |
Nov 16, 2023 | 76.04 | 76.04 | 75.26 | 75.64 | 33,685 | -0.76(-1.00%) |
Nov 15, 2023 | 75.91 | 76.67 | 75.91 | 76.40 | 32,662 | +0.53(+0.70%) |
Nov 14, 2023 | 74.94 | 76.16 | 74.94 | 75.87 | 66,880 | +1.88(+2.54%) |
Nov 13, 2023 | 74.12 | 74.23 | 73.75 | 73.99 | 55,191 | -0.20(-0.26%) |
Nov 10, 2023 | 74.04 | 74.20 | 73.52 | 74.19 | 128,788 | +0.47(+0.64%) |
Nov 09, 2023 | 74.64 | 74.64 | 73.65 | 73.72 | 24,830 | -0.70(-0.95%) |
Nov 08, 2023 | 74.99 | 74.99 | 74.23 | 74.42 | 73,176 | -0.68(-0.90%) |
Nov 07, 2023 | 75.30 | 75.30 | 74.94 | 75.10 | 33,637 | -0.53(-0.70%) |
Nov 06, 2023 | 76.26 | 76.29 | 75.49 | 75.63 | 33,102 | -0.63(-0.82%) |
Nov 03, 2023 | 76.09 | 76.55 | 76.09 | 76.26 | 29,648 | +0.83(+1.10%) |
Nov 02, 2023 | 73.85 | 75.45 | 73.85 | 75.42 | 35,408 | +1.84(+2.50%) |
Nov 01, 2023 | 73.45 | 73.84 | 73.27 | 73.58 | 32,168 | +0.27(+0.37%) |
Oct 31, 2023 | 72.97 | 73.34 | 72.80 | 73.31 | 43,719 | +0.44(+0.60%) |
Oct 30, 2023 | 72.60 | 73.04 | 72.44 | 72.87 | 58,422 | +0.70(+0.96%) |
Oct 27, 2023 | 73.60 | 73.60 | 71.96 | 72.17 | 30,340 | -1.51(-2.05%) |
Oct 26, 2023 | 73.56 | 74.09 | 73.45 | 73.68 | 94,744 | +0.03(+0.04%) |
Oct 25, 2023 | 73.71 | 73.94 | 73.40 | 73.65 | 125,603 | -0.24(-0.33%) |
Oct 24, 2023 | 73.99 | 74.20 | 73.63 | 73.90 | 116,166 | +0.28(+0.38%) |
Oct 23, 2023 | 74.14 | 74.33 | 73.55 | 73.61 | 31,217 | -0.85(-1.14%) |
Oct 20, 2023 | 75.09 | 75.30 | 74.46 | 74.46 | 40,833 | -0.82(-1.09%) |
Oct 19, 2023 | 75.88 | 76.32 | 75.25 | 75.28 | 90,718 | -0.74(-0.98%) |
Oct 18, 2023 | 76.51 | 76.59 | 75.90 | 76.02 | 56,393 | -0.79(-1.03%) |
Oct 17, 2023 | 75.80 | 76.97 | 75.80 | 76.82 | 109,695 | +0.68(+0.90%) |
Oct 16, 2023 | 75.85 | 76.31 | 75.63 | 76.13 | 33,512 | +0.78(+1.04%) |
Oct 13, 2023 | 75.61 | 75.76 | 75.17 | 75.35 | 25,997 | +0.19(+0.25%) |
Oct 12, 2023 | 75.98 | 75.98 | 74.78 | 75.16 | 48,751 | -0.68(-0.90%) |
Oct 11, 2023 | 75.87 | 76.00 | 75.35 | 75.85 | 44,211 | -0.07(-0.09%) |
Oct 10, 2023 | 75.64 | 76.30 | 75.64 | 75.92 | 158,058 | +0.50(+0.66%) |
Oct 09, 2023 | 74.73 | 75.55 | 74.73 | 75.42 | 515,581 | +0.91(+1.22%) |
Oct 06, 2023 | 73.83 | 74.91 | 73.24 | 74.51 | 32,207 | +0.41(+0.55%) |
Oct 05, 2023 | 73.86 | 74.23 | 73.68 | 74.10 | 129,492 | +0.02(+0.03%) |
Oct 04, 2023 | 74.28 | 74.28 | 73.45 | 74.08 | 42,705 | -0.33(-0.45%) |
Oct 03, 2023 | 74.52 | 74.59 | 74.00 | 74.41 | 86,305 | -0.48(-0.64%) |