Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 82.74 | 83.21 | 81.37 | 82.36 | 772,945 | -0.54(-0.65%) |
Dec 28, 2023 | 81.94 | 83.48 | 81.91 | 82.90 | 511,010 | +0.77(+0.93%) |
Dec 27, 2023 | 81.07 | 82.30 | 80.64 | 82.13 | 830,870 | +0.65(+0.79%) |
Dec 26, 2023 | 80.72 | 81.99 | 80.37 | 81.48 | 427,073 | +0.96(+1.19%) |
Dec 22, 2023 | 80.63 | 81.55 | 79.72 | 80.53 | 614,125 | +0.45(+0.56%) |
Dec 21, 2023 | 79.03 | 80.24 | 78.02 | 80.08 | 814,444 | +1.99(+2.54%) |
Dec 20, 2023 | 81.50 | 82.23 | 78.00 | 78.09 | 970,345 | -4.33(-5.26%) |
Dec 19, 2023 | 80.58 | 82.45 | 79.85 | 82.43 | 757,108 | +1.85(+2.30%) |
Dec 18, 2023 | 80.92 | 81.37 | 80.34 | 80.57 | 923,224 | +0.77(+0.97%) |
Dec 15, 2023 | 79.33 | 80.38 | 78.50 | 79.80 | 1,057,289 | -1.42(-1.75%) |
Dec 14, 2023 | 80.93 | 82.16 | 80.00 | 81.22 | 1,335,698 | +2.21(+2.80%) |
Dec 13, 2023 | 75.57 | 79.27 | 74.99 | 79.00 | 1,080,990 | +3.63(+4.82%) |
Dec 12, 2023 | 74.10 | 75.41 | 73.40 | 75.37 | 960,125 | +1.52(+2.05%) |
Dec 11, 2023 | 72.55 | 74.17 | 72.51 | 73.86 | 465,682 | +1.49(+2.06%) |
Dec 08, 2023 | 71.32 | 72.80 | 70.87 | 72.37 | 517,430 | +1.13(+1.59%) |
Dec 07, 2023 | 70.83 | 71.52 | 70.47 | 71.24 | 387,685 | +0.71(+1.01%) |
Dec 06, 2023 | 72.64 | 73.48 | 70.22 | 70.53 | 587,176 | -1.06(-1.48%) |
Dec 05, 2023 | 71.71 | 72.01 | 70.58 | 71.59 | 535,673 | -1.05(-1.45%) |
Dec 04, 2023 | 71.44 | 73.48 | 71.44 | 72.64 | 587,872 | -0.07(-0.10%) |
Dec 01, 2023 | 70.86 | 73.13 | 70.64 | 72.71 | 725,498 | +1.51(+2.12%) |
Nov 30, 2023 | 69.39 | 71.30 | 68.84 | 71.20 | 624,626 | +2.10(+3.04%) |
Nov 29, 2023 | 68.42 | 70.25 | 68.38 | 69.10 | 730,811 | +1.47(+2.17%) |
Nov 28, 2023 | 67.58 | 68.31 | 67.09 | 67.63 | 478,794 | -0.17(-0.25%) |
Nov 27, 2023 | 67.69 | 68.05 | 67.28 | 67.80 | 354,491 | -0.51(-0.74%) |
Nov 24, 2023 | 67.78 | 68.74 | 67.78 | 68.30 | 409,638 | +0.49(+0.72%) |
Nov 22, 2023 | 67.57 | 68.24 | 67.14 | 67.82 | 456,543 | +0.77(+1.15%) |
Nov 21, 2023 | 66.88 | 67.63 | 66.80 | 67.04 | 395,488 | -0.08(-0.12%) |
Nov 20, 2023 | 66.12 | 67.69 | 65.74 | 67.12 | 499,768 | +0.64(+0.97%) |
Nov 17, 2023 | 66.23 | 66.53 | 65.70 | 66.48 | 375,769 | +1.06(+1.62%) |
Nov 16, 2023 | 65.15 | 65.71 | 64.67 | 65.42 | 491,482 | +0.47(+0.72%) |
Nov 15, 2023 | 64.06 | 65.31 | 64.01 | 64.95 | 615,241 | +1.17(+1.83%) |
Nov 14, 2023 | 62.31 | 64.69 | 62.26 | 63.78 | 1,056,077 | +3.53(+5.86%) |
Nov 13, 2023 | 59.95 | 60.81 | 59.68 | 60.25 | 429,319 | -0.37(-0.61%) |
Nov 10, 2023 | 59.43 | 60.72 | 58.51 | 60.62 | 597,014 | +1.99(+3.40%) |
Nov 09, 2023 | 60.02 | 60.25 | 58.36 | 58.63 | 511,767 | -0.71(-1.20%) |
Nov 08, 2023 | 59.25 | 59.60 | 58.33 | 59.34 | 471,525 | +0.15(+0.25%) |
Nov 07, 2023 | 59.02 | 59.68 | 58.69 | 59.19 | 491,949 | -0.30(-0.50%) |
Nov 06, 2023 | 60.49 | 60.79 | 58.61 | 59.49 | 660,936 | -0.70(-1.17%) |
Nov 03, 2023 | 59.54 | 60.94 | 59.42 | 60.19 | 1,070,267 | +2.36(+4.08%) |
Nov 02, 2023 | 55.48 | 57.95 | 55.24 | 57.83 | 1,023,853 | +3.83(+7.09%) |
Nov 01, 2023 | 53.31 | 54.65 | 52.93 | 54.00 | 961,660 | +1.00(+1.89%) |
Oct 31, 2023 | 51.70 | 53.10 | 51.35 | 53.00 | 772,810 | +1.71(+3.32%) |
Oct 30, 2023 | 49.81 | 51.70 | 49.42 | 51.30 | 788,386 | +2.48(+5.08%) |
Oct 27, 2023 | 51.49 | 51.59 | 48.32 | 48.82 | 1,492,229 | -2.93(-5.65%) |
Oct 26, 2023 | 51.59 | 53.12 | 51.36 | 51.74 | 1,020,349 | -0.38(-0.72%) |
Oct 25, 2023 | 52.11 | 53.10 | 51.58 | 52.12 | 747,700 | -0.50(-0.94%) |
Oct 24, 2023 | 52.31 | 53.30 | 51.81 | 52.62 | 646,528 | +1.10(+2.14%) |
Oct 23, 2023 | 52.13 | 53.32 | 51.45 | 51.52 | 887,021 | -1.17(-2.22%) |
Oct 20, 2023 | 54.91 | 55.38 | 52.41 | 52.69 | 988,490 | -2.64(-4.77%) |
Oct 19, 2023 | 57.44 | 58.06 | 55.05 | 55.32 | 1,117,735 | -2.21(-3.84%) |
Oct 18, 2023 | 59.68 | 59.84 | 57.18 | 57.53 | 721,260 | -3.11(-5.13%) |
Oct 17, 2023 | 58.89 | 61.77 | 58.88 | 60.65 | 637,418 | +1.02(+1.71%) |
Oct 16, 2023 | 59.13 | 60.63 | 58.87 | 59.63 | 588,655 | +1.70(+2.93%) |
Oct 13, 2023 | 58.80 | 60.29 | 57.05 | 57.93 | 1,211,436 | +0.28(+0.48%) |
Oct 12, 2023 | 59.26 | 59.26 | 56.49 | 57.65 | 579,654 | -1.15(-1.96%) |
Oct 11, 2023 | 59.16 | 59.79 | 57.53 | 58.80 | 537,700 | +0.24(+0.41%) |
Oct 10, 2023 | 57.99 | 59.68 | 57.79 | 58.57 | 920,975 | +1.30(+2.27%) |
Oct 09, 2023 | 55.70 | 57.69 | 55.58 | 57.27 | 718,898 | +0.00(+0.00%) |
Oct 06, 2023 | 55.19 | 58.20 | 54.54 | 57.27 | 841,697 | +1.42(+2.54%) |
Oct 05, 2023 | 54.77 | 56.15 | 54.32 | 55.85 | 796,096 | +0.74(+1.35%) |
Oct 04, 2023 | 54.11 | 55.26 | 53.17 | 55.11 | 767,931 | +1.22(+2.26%) |
Oct 03, 2023 | 55.83 | 56.29 | 53.35 | 53.89 | 1,005,687 | -2.84(-5.00%) |