Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 81.57 | 82.65 | 80.72 | 81.05 | 2,402,709 | -0.87(-1.06%) |
Dec 28, 2023 | 81.75 | 82.48 | 80.56 | 81.92 | 2,121,713 | -0.47(-0.57%) |
Dec 27, 2023 | 82.59 | 83.31 | 80.97 | 82.39 | 2,322,414 | -0.20(-0.24%) |
Dec 26, 2023 | 85.00 | 85.22 | 82.44 | 82.59 | 2,351,093 | -2.36(-2.78%) |
Dec 22, 2023 | 84.98 | 86.28 | 84.78 | 84.95 | 1,908,612 | -0.29(-0.34%) |
Dec 21, 2023 | 85.18 | 86.26 | 83.87 | 85.24 | 2,661,625 | +1.65(+1.97%) |
Dec 20, 2023 | 87.00 | 87.20 | 83.38 | 83.59 | 4,464,944 | -3.44(-3.95%) |
Dec 19, 2023 | 85.09 | 89.58 | 84.91 | 87.03 | 6,159,954 | +2.57(+3.04%) |
Dec 18, 2023 | 80.84 | 85.59 | 80.84 | 84.46 | 7,654,633 | +3.78(+4.69%) |
Dec 15, 2023 | 84.38 | 85.60 | 80.09 | 80.68 | 10,181,286 | -2.58(-3.10%) |
Dec 14, 2023 | 85.00 | 85.30 | 80.98 | 83.26 | 6,847,769 | -0.71(-0.85%) |
Dec 13, 2023 | 86.02 | 86.93 | 78.53 | 83.97 | 13,574,094 | -1.85(-2.16%) |
Dec 12, 2023 | 84.30 | 86.55 | 84.05 | 85.82 | 3,635,211 | +1.13(+1.33%) |
Dec 11, 2023 | 79.57 | 86.10 | 79.57 | 84.69 | 6,824,187 | +4.61(+5.76%) |
Dec 08, 2023 | 78.97 | 81.24 | 78.91 | 80.08 | 4,548,233 | +1.11(+1.41%) |
Dec 07, 2023 | 79.28 | 80.47 | 78.35 | 78.97 | 3,117,850 | -0.57(-0.72%) |
Dec 06, 2023 | 82.03 | 82.50 | 79.38 | 79.54 | 3,762,139 | -2.12(-2.60%) |
Dec 05, 2023 | 82.35 | 83.73 | 81.61 | 81.66 | 3,369,770 | -1.33(-1.60%) |
Dec 04, 2023 | 82.00 | 84.75 | 81.80 | 82.99 | 5,971,129 | +0.95(+1.16%) |
Dec 01, 2023 | 76.53 | 82.32 | 75.43 | 82.04 | 5,830,226 | +6.23(+8.22%) |
Nov 30, 2023 | 77.78 | 78.00 | 75.01 | 75.81 | 4,510,650 | -1.39(-1.80%) |
Nov 29, 2023 | 76.41 | 78.58 | 76.29 | 77.20 | 4,870,200 | +1.93(+2.56%) |
Nov 28, 2023 | 73.70 | 75.47 | 72.49 | 75.27 | 4,425,467 | +1.32(+1.78%) |
Nov 27, 2023 | 72.35 | 75.40 | 72.10 | 73.95 | 5,020,791 | +2.13(+2.97%) |
Nov 24, 2023 | 70.94 | 72.02 | 70.65 | 71.82 | 889,022 | +0.34(+0.48%) |
Nov 22, 2023 | 70.91 | 72.05 | 70.70 | 71.48 | 1,898,955 | +0.89(+1.26%) |
Nov 21, 2023 | 71.19 | 71.25 | 69.57 | 70.59 | 2,580,224 | -1.48(-2.05%) |
Nov 20, 2023 | 72.21 | 73.73 | 70.76 | 72.07 | 3,386,715 | -0.46(-0.63%) |
Nov 17, 2023 | 71.20 | 73.00 | 70.78 | 72.53 | 3,843,488 | +2.38(+3.39%) |
Nov 16, 2023 | 70.03 | 70.73 | 68.70 | 70.15 | 3,653,388 | -1.59(-2.22%) |
Nov 15, 2023 | 69.14 | 73.54 | 69.14 | 71.74 | 5,661,132 | +3.36(+4.91%) |
Nov 14, 2023 | 65.97 | 68.47 | 65.78 | 68.38 | 4,580,987 | +5.17(+8.18%) |
Nov 13, 2023 | 62.97 | 64.05 | 62.75 | 63.21 | 2,304,754 | -0.03(-0.05%) |
Nov 10, 2023 | 61.93 | 63.41 | 60.67 | 63.24 | 2,564,042 | +1.22(+1.97%) |
Nov 09, 2023 | 64.57 | 64.57 | 61.56 | 62.02 | 2,750,265 | -1.97(-3.08%) |
Nov 08, 2023 | 64.12 | 64.90 | 62.82 | 63.99 | 3,035,427 | -0.85(-1.31%) |
Nov 07, 2023 | 63.24 | 65.22 | 63.00 | 64.84 | 3,479,134 | +1.76(+2.79%) |
Nov 06, 2023 | 65.32 | 65.80 | 62.30 | 63.08 | 3,298,587 | -2.17(-3.33%) |
Nov 03, 2023 | 63.62 | 67.68 | 63.40 | 65.25 | 5,479,804 | +3.62(+5.87%) |
Nov 02, 2023 | 60.00 | 64.21 | 58.20 | 61.63 | 10,418,772 | +0.97(+1.60%) |
Nov 01, 2023 | 61.61 | 61.90 | 59.27 | 60.66 | 7,526,690 | -1.64(-2.63%) |
Oct 31, 2023 | 61.95 | 63.31 | 61.53 | 62.30 | 2,931,247 | +0.99(+1.61%) |
Oct 30, 2023 | 63.07 | 63.19 | 59.79 | 61.31 | 4,458,434 | -1.15(-1.84%) |
Oct 27, 2023 | 62.45 | 63.74 | 61.65 | 62.46 | 3,059,107 | +0.09(+0.14%) |
Oct 26, 2023 | 62.45 | 63.18 | 61.45 | 62.37 | 3,988,711 | -0.59(-0.94%) |
Oct 25, 2023 | 62.50 | 63.07 | 60.89 | 62.96 | 3,563,443 | -1.63(-2.52%) |
Oct 24, 2023 | 64.33 | 66.08 | 63.34 | 64.59 | 2,696,366 | +0.44(+0.69%) |
Oct 23, 2023 | 64.30 | 65.44 | 63.53 | 64.15 | 2,943,792 | -0.75(-1.16%) |
Oct 20, 2023 | 65.01 | 66.50 | 64.79 | 64.90 | 3,530,326 | -0.52(-0.79%) |
Oct 19, 2023 | 67.71 | 68.12 | 64.91 | 65.42 | 3,697,456 | -2.48(-3.65%) |
Oct 18, 2023 | 69.13 | 69.68 | 67.69 | 67.90 | 3,070,360 | -2.16(-3.08%) |
Oct 17, 2023 | 65.77 | 70.31 | 65.53 | 70.06 | 4,836,200 | +3.59(+5.40%) |
Oct 16, 2023 | 63.31 | 66.76 | 63.23 | 66.47 | 4,516,550 | +3.30(+5.22%) |
Oct 13, 2023 | 64.64 | 64.64 | 62.72 | 63.17 | 3,449,335 | -1.59(-2.46%) |
Oct 12, 2023 | 65.57 | 65.57 | 63.82 | 64.76 | 2,992,165 | -0.08(-0.12%) |
Oct 11, 2023 | 63.88 | 65.30 | 63.88 | 64.84 | 2,733,233 | +1.13(+1.77%) |
Oct 10, 2023 | 63.03 | 64.76 | 62.76 | 63.71 | 3,578,370 | +0.33(+0.52%) |
Oct 09, 2023 | 61.93 | 63.55 | 61.63 | 63.38 | 2,620,473 | +0.66(+1.05%) |
Oct 06, 2023 | 62.10 | 63.82 | 62.10 | 62.72 | 3,072,737 | -0.14(-0.22%) |
Oct 05, 2023 | 63.82 | 64.18 | 61.37 | 62.86 | 3,647,393 | -0.88(-1.38%) |
Oct 04, 2023 | 63.10 | 64.32 | 62.92 | 63.74 | 3,147,630 | +1.45(+2.33%) |
Oct 03, 2023 | 64.39 | 64.91 | 62.12 | 62.29 | 3,015,097 | -2.36(-3.65%) |