Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 80.04 | 80.31 | 79.12 | 79.54 | 131,915 | -0.89(-1.11%) |
Dec 28, 2023 | 79.69 | 80.57 | 79.69 | 80.43 | 123,751 | +0.18(+0.22%) |
Dec 27, 2023 | 80.98 | 81.11 | 80.04 | 80.25 | 131,527 | -0.62(-0.77%) |
Dec 26, 2023 | 80.42 | 81.15 | 80.41 | 80.87 | 101,284 | +0.10(+0.12%) |
Dec 22, 2023 | 81.10 | 81.74 | 80.39 | 80.77 | 90,933 | +0.31(+0.38%) |
Dec 21, 2023 | 81.01 | 81.32 | 80.05 | 80.47 | 144,502 | +0.12(+0.15%) |
Dec 20, 2023 | 81.39 | 82.86 | 80.32 | 80.35 | 214,137 | -1.79(-2.18%) |
Dec 19, 2023 | 81.39 | 82.42 | 81.39 | 82.14 | 179,483 | +1.29(+1.59%) |
Dec 18, 2023 | 81.55 | 81.80 | 80.11 | 80.85 | 164,154 | -0.34(-0.41%) |
Dec 15, 2023 | 82.52 | 82.52 | 80.98 | 81.19 | 639,639 | -1.50(-1.82%) |
Dec 14, 2023 | 84.55 | 84.77 | 82.42 | 82.69 | 177,730 | -0.57(-0.69%) |
Dec 13, 2023 | 80.82 | 83.73 | 80.53 | 83.26 | 274,460 | +2.47(+3.06%) |
Dec 12, 2023 | 80.85 | 81.19 | 79.78 | 80.79 | 141,806 | +0.16(+0.20%) |
Dec 11, 2023 | 80.36 | 80.64 | 79.80 | 80.63 | 138,728 | -0.05(-0.06%) |
Dec 08, 2023 | 81.39 | 81.72 | 80.42 | 80.68 | 113,849 | -0.71(-0.87%) |
Dec 07, 2023 | 80.17 | 81.40 | 80.01 | 81.39 | 189,772 | -0.09(-0.11%) |
Dec 06, 2023 | 81.46 | 82.31 | 81.28 | 81.48 | 155,911 | +0.59(+0.73%) |
Dec 05, 2023 | 81.68 | 81.70 | 80.52 | 80.89 | 137,038 | -1.05(-1.28%) |
Dec 04, 2023 | 80.07 | 81.96 | 80.07 | 81.94 | 201,266 | +1.57(+1.96%) |
Dec 01, 2023 | 78.73 | 80.38 | 77.95 | 80.37 | 161,054 | +1.34(+1.70%) |
Nov 30, 2023 | 78.65 | 79.24 | 78.05 | 79.02 | 224,145 | +0.66(+0.85%) |
Nov 29, 2023 | 79.25 | 79.50 | 78.02 | 78.36 | 340,737 | -0.64(-0.81%) |
Nov 28, 2023 | 79.40 | 79.90 | 78.95 | 79.00 | 99,904 | -0.71(-0.89%) |
Nov 27, 2023 | 79.87 | 80.26 | 79.30 | 79.71 | 134,519 | -0.07(-0.09%) |
Nov 24, 2023 | 79.87 | 79.87 | 78.92 | 79.78 | 68,313 | -0.18(-0.22%) |
Nov 22, 2023 | 79.04 | 80.07 | 78.79 | 79.96 | 294,049 | +1.62(+2.07%) |
Nov 21, 2023 | 78.26 | 78.60 | 77.50 | 78.34 | 121,141 | -0.26(-0.33%) |
Nov 20, 2023 | 79.62 | 79.62 | 78.24 | 78.60 | 187,690 | -1.27(-1.59%) |
Nov 17, 2023 | 79.89 | 80.09 | 79.53 | 79.86 | 203,221 | +0.35(+0.44%) |
Nov 16, 2023 | 80.08 | 80.25 | 79.44 | 79.52 | 103,295 | -0.17(-0.21%) |
Nov 15, 2023 | 80.41 | 81.30 | 79.66 | 79.68 | 282,005 | -0.86(-1.07%) |
Nov 14, 2023 | 78.68 | 80.66 | 78.51 | 80.54 | 155,043 | +4.15(+5.44%) |
Nov 13, 2023 | 75.87 | 76.43 | 75.46 | 76.39 | 166,940 | +0.17(+0.22%) |
Nov 10, 2023 | 77.52 | 77.52 | 76.16 | 76.22 | 216,131 | -0.54(-0.70%) |
Nov 09, 2023 | 77.69 | 77.83 | 76.36 | 76.76 | 176,499 | -0.55(-0.71%) |
Nov 08, 2023 | 79.04 | 79.43 | 76.72 | 77.32 | 386,896 | -1.89(-2.38%) |
Nov 07, 2023 | 80.66 | 80.66 | 78.81 | 79.20 | 229,403 | -1.82(-2.25%) |
Nov 06, 2023 | 81.63 | 81.63 | 80.79 | 81.02 | 189,795 | -0.52(-0.64%) |
Nov 03, 2023 | 80.84 | 82.62 | 80.55 | 81.54 | 235,275 | +2.21(+2.79%) |
Nov 02, 2023 | 78.23 | 79.67 | 77.63 | 79.33 | 147,420 | +1.67(+2.15%) |
Nov 01, 2023 | 76.90 | 77.90 | 76.18 | 77.66 | 186,900 | +0.90(+1.17%) |
Oct 31, 2023 | 76.34 | 76.94 | 75.80 | 76.76 | 226,865 | +0.42(+0.55%) |
Oct 30, 2023 | 76.92 | 77.12 | 76.09 | 76.34 | 121,634 | +0.06(+0.08%) |
Oct 27, 2023 | 77.11 | 77.11 | 75.95 | 76.28 | 133,241 | -0.94(-1.22%) |
Oct 26, 2023 | 75.94 | 77.57 | 75.88 | 77.23 | 137,712 | +1.65(+2.19%) |
Oct 25, 2023 | 75.49 | 75.93 | 74.96 | 75.57 | 161,054 | -0.71(-0.93%) |
Oct 24, 2023 | 75.87 | 76.58 | 75.64 | 76.28 | 141,914 | +0.89(+1.19%) |
Oct 23, 2023 | 75.68 | 76.41 | 75.34 | 75.39 | 178,184 | -0.67(-0.88%) |
Oct 20, 2023 | 76.53 | 77.28 | 75.75 | 76.06 | 413,937 | -0.15(-0.19%) |
Oct 19, 2023 | 76.67 | 77.55 | 75.92 | 76.20 | 182,608 | -0.78(-1.01%) |
Oct 18, 2023 | 77.56 | 77.82 | 76.41 | 76.98 | 192,309 | -1.00(-1.29%) |
Oct 17, 2023 | 77.89 | 79.05 | 77.86 | 77.98 | 168,185 | -0.40(-0.51%) |
Oct 16, 2023 | 77.70 | 78.70 | 77.08 | 78.39 | 200,370 | +1.08(+1.40%) |
Oct 13, 2023 | 77.91 | 78.09 | 77.06 | 77.31 | 165,265 | -0.15(-0.19%) |
Oct 12, 2023 | 78.90 | 78.90 | 76.84 | 77.45 | 140,313 | -1.64(-2.08%) |
Oct 11, 2023 | 79.08 | 79.43 | 78.22 | 79.10 | 137,035 | +0.35(+0.45%) |
Oct 10, 2023 | 78.68 | 79.38 | 78.51 | 78.74 | 167,418 | +0.10(+0.13%) |
Oct 09, 2023 | 77.82 | 78.84 | 77.82 | 78.64 | 121,253 | +0.64(+0.82%) |
Oct 06, 2023 | 77.03 | 78.32 | 76.52 | 78.00 | 146,701 | +0.15(+0.19%) |
Oct 05, 2023 | 76.41 | 78.05 | 76.41 | 77.86 | 212,238 | +1.49(+1.94%) |
Oct 04, 2023 | 75.52 | 76.51 | 74.94 | 76.37 | 216,377 | +1.24(+1.65%) |
Oct 03, 2023 | 74.92 | 75.38 | 73.96 | 75.13 | 169,912 | -0.46(-0.61%) |