Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 81.25 | 81.65 | 81.02 | 81.51 | 1,407,487 | +0.39(+0.47%) |
Dec 28, 2023 | 80.88 | 81.60 | 80.60 | 81.13 | 1,428,967 | +0.20(+0.24%) |
Dec 27, 2023 | 80.50 | 80.98 | 80.32 | 80.93 | 1,163,779 | +0.19(+0.23%) |
Dec 26, 2023 | 80.25 | 80.98 | 79.99 | 80.74 | 889,541 | +0.27(+0.33%) |
Dec 22, 2023 | 80.53 | 80.87 | 79.64 | 80.48 | 1,149,066 | +0.24(+0.30%) |
Dec 21, 2023 | 79.87 | 80.49 | 79.65 | 80.24 | 1,652,156 | +0.48(+0.61%) |
Dec 20, 2023 | 80.61 | 81.01 | 79.69 | 79.75 | 2,159,541 | -1.36(-1.68%) |
Dec 19, 2023 | 80.34 | 81.26 | 79.84 | 81.12 | 2,008,302 | +0.80(+1.00%) |
Dec 18, 2023 | 79.99 | 80.58 | 79.46 | 80.32 | 2,310,478 | +0.71(+0.89%) |
Dec 15, 2023 | 79.88 | 80.06 | 79.02 | 79.61 | 6,829,484 | -0.70(-0.87%) |
Dec 14, 2023 | 83.06 | 83.16 | 79.74 | 80.31 | 3,888,133 | -2.72(-3.27%) |
Dec 13, 2023 | 83.01 | 83.63 | 82.72 | 83.02 | 2,103,492 | -0.32(-0.38%) |
Dec 12, 2023 | 82.11 | 83.37 | 81.94 | 83.34 | 2,848,643 | +1.23(+1.49%) |
Dec 11, 2023 | 81.71 | 82.39 | 81.51 | 82.12 | 1,590,500 | +0.55(+0.68%) |
Dec 08, 2023 | 81.02 | 81.62 | 80.84 | 81.56 | 1,750,283 | +0.54(+0.67%) |
Dec 07, 2023 | 81.04 | 81.47 | 80.84 | 81.02 | 1,786,106 | +0.27(+0.33%) |
Dec 06, 2023 | 81.81 | 82.10 | 80.52 | 80.75 | 1,850,002 | -0.87(-1.07%) |
Dec 05, 2023 | 81.61 | 82.21 | 81.37 | 81.62 | 3,054,451 | -0.12(-0.15%) |
Dec 04, 2023 | 81.33 | 82.33 | 81.11 | 81.74 | 2,244,102 | +0.12(+0.15%) |
Dec 01, 2023 | 81.28 | 82.10 | 81.03 | 81.62 | 2,040,632 | -0.10(-0.12%) |
Nov 30, 2023 | 80.84 | 82.03 | 80.34 | 81.72 | 6,294,675 | +1.07(+1.32%) |
Nov 29, 2023 | 81.26 | 81.52 | 80.63 | 80.65 | 2,184,316 | -0.54(-0.67%) |
Nov 28, 2023 | 81.85 | 82.03 | 81.19 | 81.20 | 2,207,585 | -0.78(-0.95%) |
Nov 27, 2023 | 81.88 | 82.11 | 81.48 | 81.98 | 2,046,019 | +0.03(+0.04%) |
Nov 24, 2023 | 81.66 | 82.45 | 81.50 | 81.95 | 905,918 | +0.50(+0.62%) |
Nov 22, 2023 | 81.04 | 81.73 | 80.67 | 81.44 | 1,640,927 | +0.52(+0.65%) |
Nov 21, 2023 | 80.35 | 81.43 | 80.03 | 80.92 | 1,948,159 | +0.72(+0.90%) |
Nov 20, 2023 | 80.26 | 80.64 | 79.83 | 80.20 | 2,432,339 | -0.59(-0.73%) |
Nov 17, 2023 | 80.32 | 80.98 | 80.13 | 80.79 | 1,853,263 | +0.65(+0.81%) |
Nov 16, 2023 | 79.59 | 80.60 | 79.47 | 80.14 | 2,354,150 | +0.68(+0.86%) |
Nov 15, 2023 | 80.74 | 81.11 | 79.45 | 79.46 | 2,935,179 | -1.38(-1.71%) |
Nov 14, 2023 | 80.52 | 81.18 | 80.10 | 80.84 | 2,713,046 | +0.80(+1.00%) |
Nov 13, 2023 | 79.75 | 80.47 | 79.28 | 80.04 | 1,863,009 | -0.05(-0.06%) |
Nov 10, 2023 | 79.84 | 80.30 | 79.75 | 80.09 | 1,654,579 | +0.57(+0.72%) |
Nov 09, 2023 | 78.95 | 79.89 | 78.87 | 79.52 | 1,629,026 | +0.57(+0.72%) |
Nov 08, 2023 | 79.58 | 80.03 | 78.78 | 78.95 | 2,227,331 | -0.65(-0.81%) |
Nov 07, 2023 | 79.97 | 79.97 | 79.13 | 79.60 | 2,297,320 | -0.41(-0.52%) |
Nov 06, 2023 | 80.83 | 81.07 | 79.30 | 80.01 | 2,446,126 | -0.82(-1.01%) |
Nov 03, 2023 | 80.57 | 81.30 | 79.83 | 80.83 | 2,754,138 | +0.49(+0.61%) |
Nov 02, 2023 | 77.70 | 80.36 | 77.34 | 80.34 | 3,276,327 | +2.63(+3.39%) |
Nov 01, 2023 | 76.96 | 77.94 | 76.39 | 77.70 | 3,835,380 | +0.92(+1.20%) |
Oct 31, 2023 | 76.24 | 77.01 | 75.77 | 76.78 | 6,893,713 | +0.70(+0.92%) |
Oct 30, 2023 | 75.69 | 76.40 | 75.58 | 76.08 | 2,117,501 | +0.89(+1.19%) |
Oct 27, 2023 | 76.00 | 76.25 | 74.63 | 75.19 | 2,551,697 | -1.01(-1.33%) |
Oct 26, 2023 | 77.15 | 77.89 | 76.14 | 76.20 | 2,615,444 | -0.73(-0.95%) |
Oct 25, 2023 | 76.64 | 77.58 | 76.15 | 76.92 | 2,347,006 | +0.49(+0.64%) |
Oct 24, 2023 | 76.34 | 76.90 | 76.08 | 76.43 | 1,665,090 | +0.59(+0.78%) |
Oct 23, 2023 | 76.42 | 76.61 | 75.83 | 75.84 | 1,997,943 | -0.41(-0.54%) |
Oct 20, 2023 | 77.96 | 77.97 | 75.47 | 76.26 | 3,588,354 | -1.94(-2.48%) |
Oct 19, 2023 | 78.83 | 79.36 | 78.06 | 78.19 | 2,210,709 | -0.79(-1.00%) |
Oct 18, 2023 | 79.87 | 80.24 | 78.91 | 78.98 | 2,082,837 | -1.03(-1.29%) |
Oct 17, 2023 | 79.51 | 80.63 | 79.33 | 80.01 | 1,943,777 | +0.30(+0.38%) |
Oct 16, 2023 | 79.20 | 80.36 | 78.88 | 79.71 | 2,132,350 | +0.83(+1.05%) |
Oct 13, 2023 | 78.89 | 79.63 | 78.61 | 78.88 | 1,971,778 | +0.38(+0.49%) |
Oct 12, 2023 | 78.64 | 79.13 | 78.49 | 78.50 | 2,751,692 | +0.06(+0.08%) |
Oct 11, 2023 | 77.66 | 78.48 | 77.36 | 78.44 | 3,143,466 | +0.96(+1.24%) |
Oct 10, 2023 | 76.86 | 77.68 | 76.74 | 77.48 | 3,200,081 | +0.62(+0.81%) |
Oct 09, 2023 | 76.28 | 76.93 | 76.09 | 76.86 | 1,877,002 | +0.58(+0.76%) |
Oct 06, 2023 | 75.14 | 76.39 | 74.80 | 76.28 | 2,891,991 | +1.14(+1.52%) |
Oct 05, 2023 | 74.64 | 75.63 | 74.37 | 75.14 | 1,980,021 | +0.36(+0.49%) |
Oct 04, 2023 | 74.07 | 74.84 | 73.61 | 74.77 | 2,054,599 | +0.63(+0.85%) |
Oct 03, 2023 | 74.36 | 75.13 | 73.87 | 74.14 | 2,195,025 | -1.02(-1.36%) |