Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 81.39 | 82.13 | 81.39 | 81.80 | 615,689 | +0.20(+0.24%) |
Dec 28, 2023 | 81.30 | 81.80 | 81.19 | 81.60 | 456,368 | +0.08(+0.10%) |
Dec 27, 2023 | 81.34 | 81.76 | 81.06 | 81.52 | 445,143 | +0.31(+0.38%) |
Dec 26, 2023 | 81.07 | 81.42 | 80.79 | 81.22 | 423,711 | +0.12(+0.15%) |
Dec 22, 2023 | 81.31 | 81.39 | 80.61 | 81.10 | 452,939 | +0.17(+0.21%) |
Dec 21, 2023 | 80.40 | 80.94 | 80.19 | 80.93 | 626,513 | +1.32(+1.66%) |
Dec 20, 2023 | 80.07 | 80.72 | 79.60 | 79.61 | 796,287 | -0.66(-0.83%) |
Dec 19, 2023 | 79.05 | 80.30 | 79.05 | 80.27 | 920,701 | +1.50(+1.90%) |
Dec 18, 2023 | 78.73 | 79.24 | 78.25 | 78.77 | 933,581 | +0.19(+0.24%) |
Dec 15, 2023 | 79.11 | 79.76 | 78.37 | 78.59 | 2,933,104 | -1.38(-1.72%) |
Dec 14, 2023 | 79.23 | 80.21 | 79.03 | 79.97 | 1,461,536 | +1.05(+1.33%) |
Dec 13, 2023 | 78.65 | 79.48 | 77.64 | 78.91 | 1,200,805 | +0.05(+0.06%) |
Dec 12, 2023 | 77.75 | 79.40 | 77.73 | 78.86 | 994,377 | +1.43(+1.85%) |
Dec 11, 2023 | 77.71 | 78.05 | 77.06 | 77.44 | 825,249 | +0.05(+0.06%) |
Dec 08, 2023 | 77.51 | 78.68 | 77.18 | 77.39 | 834,318 | -0.02(-0.03%) |
Dec 07, 2023 | 76.58 | 77.41 | 76.04 | 77.41 | 1,189,677 | +0.72(+0.94%) |
Dec 06, 2023 | 76.24 | 77.17 | 76.03 | 76.68 | 827,002 | +0.96(+1.27%) |
Dec 05, 2023 | 76.09 | 76.45 | 75.34 | 75.72 | 881,320 | -0.77(-1.01%) |
Dec 04, 2023 | 75.51 | 76.74 | 75.32 | 76.49 | 1,248,487 | +0.35(+0.46%) |
Dec 01, 2023 | 74.89 | 76.25 | 74.61 | 76.15 | 702,027 | +1.37(+1.83%) |
Nov 30, 2023 | 74.52 | 75.26 | 73.85 | 74.78 | 962,941 | +0.26(+0.35%) |
Nov 29, 2023 | 75.15 | 75.47 | 74.38 | 74.52 | 646,635 | -0.02(-0.03%) |
Nov 28, 2023 | 75.08 | 75.70 | 74.52 | 74.54 | 587,709 | -0.83(-1.11%) |
Nov 27, 2023 | 74.94 | 75.55 | 74.78 | 75.37 | 584,824 | -0.05(-0.07%) |
Nov 24, 2023 | 75.19 | 75.74 | 75.10 | 75.42 | 240,109 | +0.13(+0.17%) |
Nov 22, 2023 | 75.57 | 75.84 | 75.08 | 75.29 | 659,982 | +0.01(+0.01%) |
Nov 21, 2023 | 75.32 | 75.68 | 74.84 | 75.28 | 501,096 | -0.24(-0.32%) |
Nov 20, 2023 | 75.44 | 75.67 | 74.49 | 75.52 | 902,185 | -0.27(-0.35%) |
Nov 17, 2023 | 75.54 | 75.85 | 75.27 | 75.79 | 675,035 | +0.73(+0.98%) |
Nov 16, 2023 | 74.51 | 75.32 | 74.46 | 75.05 | 840,417 | +0.63(+0.85%) |
Nov 15, 2023 | 75.41 | 76.38 | 74.26 | 74.42 | 1,090,643 | -1.01(-1.34%) |
Nov 14, 2023 | 74.01 | 75.67 | 73.87 | 75.43 | 1,201,182 | +2.62(+3.60%) |
Nov 13, 2023 | 71.85 | 73.07 | 71.85 | 72.81 | 1,044,044 | +0.56(+0.77%) |
Nov 10, 2023 | 71.34 | 72.40 | 71.15 | 72.26 | 853,206 | +1.44(+2.03%) |
Nov 09, 2023 | 70.87 | 71.42 | 70.42 | 70.82 | 839,373 | +0.23(+0.32%) |
Nov 08, 2023 | 70.36 | 71.06 | 69.89 | 70.59 | 750,621 | +0.49(+0.69%) |
Nov 07, 2023 | 70.18 | 70.92 | 69.76 | 70.10 | 1,110,250 | -0.44(-0.62%) |
Nov 06, 2023 | 70.96 | 71.91 | 70.35 | 70.54 | 1,346,094 | -0.47(-0.66%) |
Nov 03, 2023 | 71.69 | 72.27 | 70.99 | 71.01 | 1,216,138 | +0.21(+0.29%) |
Nov 02, 2023 | 71.38 | 71.94 | 70.75 | 70.80 | 1,094,623 | +0.54(+0.76%) |
Nov 01, 2023 | 69.54 | 70.47 | 68.63 | 70.26 | 1,162,809 | +1.04(+1.51%) |
Oct 31, 2023 | 69.02 | 69.76 | 68.83 | 69.22 | 1,369,015 | +0.27(+0.39%) |
Oct 30, 2023 | 68.18 | 69.47 | 67.44 | 68.95 | 1,696,419 | +1.98(+2.96%) |
Oct 27, 2023 | 68.79 | 68.97 | 66.62 | 66.97 | 1,606,771 | -1.29(-1.90%) |
Oct 26, 2023 | 65.61 | 69.25 | 64.39 | 68.26 | 2,213,973 | +3.88(+6.03%) |
Oct 25, 2023 | 64.79 | 65.33 | 64.27 | 64.38 | 1,651,349 | -1.43(-2.18%) |
Oct 24, 2023 | 66.11 | 66.48 | 65.23 | 65.81 | 1,114,388 | +0.25(+0.38%) |
Oct 23, 2023 | 65.76 | 66.41 | 65.54 | 65.56 | 857,188 | -0.27(-0.41%) |
Oct 20, 2023 | 66.20 | 66.67 | 65.44 | 65.83 | 1,021,151 | -0.35(-0.52%) |
Oct 19, 2023 | 67.50 | 67.83 | 65.86 | 66.18 | 1,056,388 | -1.44(-2.13%) |
Oct 18, 2023 | 69.86 | 70.06 | 67.55 | 67.62 | 1,132,408 | -3.32(-4.68%) |
Oct 17, 2023 | 70.63 | 71.81 | 70.25 | 70.94 | 942,313 | -0.07(-0.10%) |
Oct 16, 2023 | 70.11 | 71.16 | 69.63 | 71.01 | 1,254,395 | +1.62(+2.33%) |
Oct 13, 2023 | 69.38 | 70.01 | 68.57 | 69.39 | 1,250,732 | +0.33(+0.47%) |
Oct 12, 2023 | 70.11 | 70.13 | 68.39 | 69.06 | 942,578 | -1.15(-1.63%) |
Oct 11, 2023 | 68.40 | 70.27 | 68.34 | 70.21 | 1,204,532 | +1.81(+2.64%) |
Oct 10, 2023 | 69.07 | 69.43 | 68.09 | 68.40 | 1,306,045 | +0.62(+0.92%) |
Oct 09, 2023 | 65.70 | 68.01 | 65.62 | 67.78 | 1,090,757 | +1.32(+1.99%) |
Oct 06, 2023 | 65.18 | 66.94 | 64.92 | 66.45 | 1,151,806 | +1.20(+1.85%) |
Oct 05, 2023 | 65.50 | 65.98 | 64.62 | 65.25 | 1,078,796 | -0.17(-0.26%) |
Oct 04, 2023 | 64.86 | 65.54 | 64.05 | 65.42 | 839,714 | +0.86(+1.33%) |
Oct 03, 2023 | 64.94 | 65.67 | 64.14 | 64.56 | 870,656 | -0.67(-1.03%) |