Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 80.55 | 80.91 | 80.25 | 80.38 | 661,872 | -0.33(-0.41%) |
Dec 28, 2023 | 80.80 | 81.03 | 80.42 | 80.71 | 604,232 | +0.04(+0.05%) |
Dec 27, 2023 | 80.46 | 80.95 | 80.34 | 80.67 | 900,032 | -0.02(-0.02%) |
Dec 26, 2023 | 80.41 | 80.97 | 80.06 | 80.69 | 679,115 | +0.30(+0.37%) |
Dec 22, 2023 | 80.12 | 81.14 | 80.00 | 80.39 | 835,437 | +0.36(+0.45%) |
Dec 21, 2023 | 79.88 | 80.09 | 79.01 | 80.03 | 994,939 | +0.79(+1.00%) |
Dec 20, 2023 | 79.89 | 80.93 | 79.20 | 79.24 | 1,502,462 | -0.73(-0.91%) |
Dec 19, 2023 | 79.59 | 79.99 | 78.44 | 79.97 | 1,182,918 | +0.41(+0.52%) |
Dec 18, 2023 | 79.55 | 79.89 | 78.94 | 79.56 | 1,038,099 | +0.26(+0.33%) |
Dec 15, 2023 | 79.06 | 79.70 | 78.71 | 79.30 | 2,119,566 | -0.28(-0.35%) |
Dec 14, 2023 | 79.16 | 79.75 | 78.70 | 79.58 | 1,312,089 | +0.86(+1.09%) |
Dec 13, 2023 | 77.30 | 78.94 | 76.96 | 78.72 | 1,892,744 | +1.35(+1.74%) |
Dec 12, 2023 | 77.27 | 77.82 | 76.84 | 77.38 | 817,990 | +0.29(+0.38%) |
Dec 11, 2023 | 75.96 | 77.11 | 75.76 | 77.09 | 1,085,794 | +1.21(+1.59%) |
Dec 08, 2023 | 76.45 | 76.62 | 75.65 | 75.88 | 1,124,586 | -0.32(-0.42%) |
Dec 07, 2023 | 76.63 | 76.78 | 75.68 | 76.20 | 1,099,599 | -0.38(-0.50%) |
Dec 06, 2023 | 76.56 | 77.29 | 76.43 | 76.58 | 863,792 | +0.25(+0.33%) |
Dec 05, 2023 | 76.99 | 77.06 | 76.26 | 76.33 | 1,200,952 | -0.89(-1.15%) |
Dec 04, 2023 | 77.30 | 77.61 | 76.61 | 77.22 | 1,497,071 | -0.61(-0.78%) |
Dec 01, 2023 | 76.60 | 78.33 | 76.37 | 77.83 | 1,337,664 | +1.22(+1.59%) |
Nov 30, 2023 | 74.98 | 76.71 | 74.56 | 76.61 | 1,978,485 | +1.83(+2.45%) |
Nov 29, 2023 | 76.86 | 76.91 | 74.08 | 74.78 | 2,347,794 | -1.84(-2.40%) |
Nov 28, 2023 | 77.35 | 77.43 | 76.62 | 76.62 | 556,225 | -0.54(-0.70%) |
Nov 27, 2023 | 78.11 | 78.11 | 76.95 | 77.16 | 1,015,825 | -1.18(-1.51%) |
Nov 24, 2023 | 78.14 | 78.46 | 77.96 | 78.33 | 304,890 | +0.38(+0.49%) |
Nov 22, 2023 | 77.79 | 78.22 | 77.31 | 77.96 | 892,662 | +0.23(+0.30%) |
Nov 21, 2023 | 77.61 | 78.09 | 77.60 | 77.73 | 752,001 | -0.20(-0.26%) |
Nov 20, 2023 | 77.31 | 78.03 | 77.07 | 77.93 | 1,088,216 | +0.58(+0.75%) |
Nov 17, 2023 | 77.21 | 77.60 | 77.00 | 77.35 | 877,031 | +0.61(+0.79%) |
Nov 16, 2023 | 77.41 | 77.69 | 76.51 | 76.74 | 1,159,778 | -0.78(-1.01%) |
Nov 15, 2023 | 77.15 | 77.99 | 76.98 | 77.52 | 1,240,865 | +0.44(+0.57%) |
Nov 14, 2023 | 76.79 | 77.60 | 76.70 | 77.08 | 1,584,120 | +1.06(+1.39%) |
Nov 13, 2023 | 75.94 | 76.46 | 75.45 | 76.02 | 1,449,242 | -0.05(-0.07%) |
Nov 10, 2023 | 75.38 | 76.10 | 74.97 | 76.07 | 1,296,667 | +1.24(+1.66%) |
Nov 09, 2023 | 76.54 | 76.54 | 74.39 | 74.83 | 1,735,940 | -1.26(-1.65%) |
Nov 08, 2023 | 77.14 | 77.14 | 75.50 | 76.09 | 992,429 | -0.90(-1.17%) |
Nov 07, 2023 | 77.31 | 77.38 | 76.72 | 76.99 | 769,643 | -0.57(-0.73%) |
Nov 06, 2023 | 77.65 | 77.66 | 77.07 | 77.56 | 878,761 | +0.09(+0.12%) |
Nov 03, 2023 | 78.07 | 78.62 | 77.44 | 77.47 | 1,388,436 | +0.05(+0.06%) |
Nov 02, 2023 | 76.45 | 77.43 | 76.38 | 77.42 | 1,104,020 | +1.48(+1.95%) |
Nov 01, 2023 | 76.25 | 76.25 | 75.35 | 75.94 | 1,229,489 | -0.01(-0.01%) |
Oct 31, 2023 | 75.76 | 76.06 | 75.16 | 75.95 | 1,621,920 | +0.20(+0.26%) |
Oct 30, 2023 | 75.67 | 76.21 | 75.41 | 75.75 | 1,505,574 | +0.55(+0.73%) |
Oct 27, 2023 | 75.75 | 76.51 | 74.50 | 75.20 | 1,664,002 | -0.77(-1.01%) |
Oct 26, 2023 | 74.84 | 77.21 | 74.84 | 75.97 | 2,453,196 | +1.66(+2.23%) |
Oct 25, 2023 | 75.11 | 75.47 | 74.12 | 74.31 | 2,573,463 | -0.67(-0.89%) |
Oct 24, 2023 | 75.67 | 76.26 | 74.98 | 74.98 | 1,421,550 | +0.06(+0.08%) |
Oct 23, 2023 | 75.76 | 76.11 | 74.90 | 74.92 | 1,177,137 | -0.93(-1.23%) |
Oct 20, 2023 | 77.55 | 78.06 | 75.75 | 75.85 | 1,332,908 | -1.44(-1.86%) |
Oct 19, 2023 | 78.31 | 78.77 | 77.10 | 77.29 | 1,158,692 | -1.18(-1.50%) |
Oct 18, 2023 | 79.61 | 79.98 | 78.36 | 78.46 | 1,843,569 | -1.36(-1.70%) |
Oct 17, 2023 | 78.64 | 81.33 | 78.64 | 79.82 | 1,895,879 | +0.61(+0.77%) |
Oct 16, 2023 | 78.94 | 79.58 | 78.25 | 79.21 | 988,479 | +0.98(+1.25%) |
Oct 13, 2023 | 78.61 | 79.13 | 77.59 | 78.23 | 1,203,082 | +0.01(+0.01%) |
Oct 12, 2023 | 79.81 | 79.81 | 77.26 | 78.22 | 1,086,933 | -1.48(-1.86%) |
Oct 11, 2023 | 78.79 | 79.73 | 78.28 | 79.70 | 1,114,826 | +0.69(+0.87%) |
Oct 10, 2023 | 79.51 | 79.65 | 78.85 | 79.01 | 1,196,479 | -0.14(-0.18%) |
Oct 09, 2023 | 77.09 | 79.32 | 76.85 | 79.15 | 1,028,927 | +2.31(+3.00%) |
Oct 06, 2023 | 75.18 | 77.72 | 75.06 | 76.85 | 1,038,107 | +1.40(+1.85%) |
Oct 05, 2023 | 75.89 | 76.40 | 75.07 | 75.45 | 1,119,097 | -0.61(-0.80%) |
Oct 04, 2023 | 76.21 | 76.47 | 75.10 | 76.06 | 1,285,624 | -0.31(-0.41%) |
Oct 03, 2023 | 76.84 | 77.18 | 76.04 | 76.37 | 1,248,145 | -0.87(-1.13%) |