Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 86.61 | 86.82 | 86.44 | 86.72 | 288,735 | +0.13(+0.15%) |
Dec 28, 2023 | 86.47 | 87.06 | 86.47 | 86.59 | 111,013 | +0.25(+0.29%) |
Dec 27, 2023 | 85.96 | 86.44 | 85.90 | 86.34 | 236,735 | +0.40(+0.47%) |
Dec 26, 2023 | 85.74 | 86.15 | 85.52 | 85.94 | 87,021 | +0.27(+0.32%) |
Dec 22, 2023 | 85.56 | 85.96 | 85.41 | 85.67 | 201,164 | +0.30(+0.35%) |
Dec 21, 2023 | 84.80 | 85.40 | 84.80 | 85.37 | 204,623 | +1.09(+1.29%) |
Dec 20, 2023 | 85.29 | 85.48 | 84.20 | 84.28 | 366,214 | -1.10(-1.29%) |
Dec 19, 2023 | 84.94 | 85.38 | 84.86 | 85.38 | 157,228 | +0.57(+0.67%) |
Dec 18, 2023 | 84.94 | 85.05 | 84.61 | 84.82 | 233,722 | +0.25(+0.29%) |
Dec 15, 2023 | 84.96 | 84.96 | 84.35 | 84.57 | 206,177 | -0.78(-0.92%) |
Dec 14, 2023 | 85.90 | 85.90 | 85.06 | 85.35 | 133,131 | -0.30(-0.35%) |
Dec 13, 2023 | 84.05 | 85.71 | 83.82 | 85.65 | 68,698 | +1.53(+1.82%) |
Dec 12, 2023 | 83.80 | 84.23 | 83.53 | 84.12 | 115,018 | +0.32(+0.38%) |
Dec 11, 2023 | 83.54 | 83.83 | 83.32 | 83.80 | 74,091 | +0.49(+0.58%) |
Dec 08, 2023 | 83.20 | 83.45 | 82.87 | 83.32 | 77,141 | +0.21(+0.25%) |
Dec 07, 2023 | 83.19 | 83.33 | 82.68 | 83.11 | 130,886 | -0.08(-0.10%) |
Dec 06, 2023 | 83.38 | 83.57 | 83.13 | 83.19 | 984,590 | -0.05(-0.06%) |
Dec 05, 2023 | 83.33 | 83.37 | 82.93 | 83.24 | 101,230 | -0.35(-0.42%) |
Dec 04, 2023 | 83.36 | 83.64 | 83.22 | 83.59 | 205,457 | +0.07(+0.08%) |
Dec 01, 2023 | 83.04 | 83.58 | 82.86 | 83.52 | 94,321 | +0.33(+0.39%) |
Nov 30, 2023 | 82.34 | 83.24 | 82.11 | 83.19 | 172,972 | +0.83(+1.01%) |
Nov 29, 2023 | 82.14 | 82.63 | 82.14 | 82.35 | 339,610 | +0.16(+0.19%) |
Nov 28, 2023 | 82.36 | 82.52 | 82.10 | 82.19 | 126,708 | -0.46(-0.55%) |
Nov 27, 2023 | 83.05 | 83.20 | 82.59 | 82.65 | 78,022 | -0.60(-0.72%) |
Nov 24, 2023 | 82.91 | 83.32 | 82.91 | 83.25 | 48,328 | +0.55(+0.66%) |
Nov 22, 2023 | 82.59 | 82.85 | 82.38 | 82.70 | 82,486 | +0.32(+0.39%) |
Nov 21, 2023 | 82.26 | 82.56 | 82.22 | 82.38 | 148,777 | +0.39(+0.47%) |
Nov 20, 2023 | 81.31 | 82.20 | 81.19 | 82.00 | 134,543 | +0.36(+0.44%) |
Nov 17, 2023 | 81.74 | 81.91 | 81.43 | 81.64 | 96,535 | +0.24(+0.29%) |
Nov 16, 2023 | 81.21 | 81.50 | 81.04 | 81.40 | 83,280 | +0.32(+0.39%) |
Nov 15, 2023 | 81.12 | 81.42 | 80.98 | 81.08 | 96,156 | -0.10(-0.12%) |
Nov 14, 2023 | 80.98 | 81.55 | 80.94 | 81.18 | 125,132 | +0.71(+0.88%) |
Nov 13, 2023 | 80.02 | 80.67 | 79.67 | 80.48 | 95,119 | +0.37(+0.46%) |
Nov 10, 2023 | 79.93 | 80.20 | 79.06 | 80.11 | 87,657 | +0.38(+0.47%) |
Nov 09, 2023 | 81.30 | 81.30 | 79.70 | 79.73 | 60,118 | -1.39(-1.71%) |
Nov 08, 2023 | 81.32 | 81.58 | 80.71 | 81.12 | 83,024 | +0.03(+0.04%) |
Nov 07, 2023 | 80.96 | 81.23 | 80.83 | 81.09 | 89,268 | +0.00(+0.00%) |
Nov 06, 2023 | 80.81 | 81.25 | 80.74 | 81.09 | 156,362 | +0.41(+0.50%) |
Nov 03, 2023 | 80.69 | 81.07 | 80.49 | 80.68 | 150,777 | +0.33(+0.41%) |
Nov 02, 2023 | 79.64 | 80.46 | 79.61 | 80.36 | 105,350 | +1.18(+1.49%) |
Nov 01, 2023 | 78.78 | 79.41 | 78.64 | 79.17 | 177,705 | +0.41(+0.52%) |
Oct 31, 2023 | 78.52 | 78.89 | 78.23 | 78.77 | 259,360 | +0.36(+0.46%) |
Oct 30, 2023 | 78.38 | 78.55 | 77.91 | 78.41 | 129,264 | +0.68(+0.87%) |
Oct 27, 2023 | 78.87 | 78.87 | 77.46 | 77.73 | 109,752 | -1.46(-1.84%) |
Oct 26, 2023 | 79.60 | 79.98 | 79.14 | 79.19 | 155,974 | -0.90(-1.13%) |
Oct 25, 2023 | 80.47 | 80.67 | 79.54 | 80.10 | 110,909 | -0.67(-0.82%) |
Oct 24, 2023 | 80.31 | 80.97 | 80.27 | 80.76 | 128,820 | +0.32(+0.40%) |
Oct 23, 2023 | 80.62 | 81.06 | 80.41 | 80.45 | 312,405 | -0.34(-0.42%) |
Oct 20, 2023 | 80.88 | 81.29 | 80.73 | 80.78 | 327,428 | -0.22(-0.27%) |
Oct 19, 2023 | 81.74 | 81.81 | 80.55 | 81.00 | 447,929 | -1.05(-1.28%) |
Oct 18, 2023 | 82.90 | 82.93 | 81.92 | 82.06 | 196,986 | -1.04(-1.26%) |
Oct 17, 2023 | 82.85 | 83.60 | 82.80 | 83.10 | 296,284 | -0.15(-0.18%) |
Oct 16, 2023 | 82.86 | 83.54 | 82.80 | 83.25 | 61,131 | +0.53(+0.64%) |
Oct 13, 2023 | 82.66 | 83.26 | 82.41 | 82.72 | 84,970 | +0.27(+0.33%) |
Oct 12, 2023 | 83.22 | 83.30 | 82.35 | 82.45 | 85,722 | -0.73(-0.87%) |
Oct 11, 2023 | 83.55 | 83.59 | 82.79 | 83.18 | 48,249 | -0.01(-0.01%) |
Oct 10, 2023 | 82.75 | 83.56 | 82.55 | 83.19 | 106,219 | +0.54(+0.65%) |
Oct 09, 2023 | 82.08 | 82.69 | 81.89 | 82.65 | 77,315 | +0.24(+0.29%) |
Oct 06, 2023 | 81.38 | 82.69 | 81.38 | 82.41 | 123,646 | +0.82(+1.01%) |
Oct 05, 2023 | 81.20 | 81.67 | 80.89 | 81.59 | 93,469 | +0.50(+0.61%) |
Oct 04, 2023 | 80.87 | 81.15 | 80.51 | 81.09 | 66,853 | +0.43(+0.53%) |
Oct 03, 2023 | 81.17 | 81.18 | 80.38 | 80.66 | 109,268 | -0.90(-1.11%) |