Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 84.04 | 84.83 | 83.05 | 84.15 | 263,403 | -0.27(-0.32%) |
Dec 28, 2023 | 84.35 | 84.92 | 83.81 | 84.42 | 190,409 | +0.18(+0.21%) |
Dec 27, 2023 | 83.75 | 84.52 | 83.10 | 84.24 | 279,283 | +0.30(+0.36%) |
Dec 26, 2023 | 83.10 | 84.29 | 82.58 | 83.94 | 479,444 | +0.65(+0.78%) |
Dec 22, 2023 | 77.94 | 84.58 | 77.00 | 83.29 | 1,339,453 | +8.58(+11.48%) |
Dec 21, 2023 | 75.20 | 75.20 | 73.69 | 74.71 | 429,140 | +0.48(+0.65%) |
Dec 20, 2023 | 73.52 | 76.15 | 73.33 | 74.23 | 434,988 | +0.59(+0.80%) |
Dec 19, 2023 | 74.65 | 75.00 | 73.61 | 73.64 | 264,375 | -0.53(-0.71%) |
Dec 18, 2023 | 74.04 | 74.70 | 73.54 | 74.17 | 274,472 | -0.01(-0.01%) |
Dec 15, 2023 | 74.66 | 74.85 | 73.38 | 74.18 | 511,834 | -0.17(-0.23%) |
Dec 14, 2023 | 74.42 | 74.73 | 73.22 | 74.35 | 313,150 | +0.89(+1.21%) |
Dec 13, 2023 | 73.83 | 74.50 | 72.33 | 73.46 | 426,223 | -0.69(-0.93%) |
Dec 12, 2023 | 72.77 | 74.24 | 72.29 | 74.15 | 175,950 | +1.46(+2.01%) |
Dec 11, 2023 | 71.16 | 73.19 | 71.16 | 72.69 | 414,216 | +1.34(+1.88%) |
Dec 08, 2023 | 70.32 | 71.90 | 70.23 | 71.35 | 219,208 | +0.53(+0.75%) |
Dec 07, 2023 | 70.79 | 71.07 | 70.07 | 70.82 | 383,158 | +0.14(+0.20%) |
Dec 06, 2023 | 71.48 | 73.08 | 70.61 | 70.68 | 249,009 | -0.32(-0.45%) |
Dec 05, 2023 | 71.55 | 71.55 | 70.30 | 71.00 | 279,977 | -0.84(-1.17%) |
Dec 04, 2023 | 71.11 | 72.47 | 70.41 | 71.84 | 358,646 | -0.46(-0.64%) |
Dec 01, 2023 | 72.55 | 73.41 | 71.82 | 72.30 | 524,494 | -0.16(-0.22%) |
Nov 30, 2023 | 71.79 | 72.65 | 71.53 | 72.46 | 538,300 | +0.49(+0.68%) |
Nov 29, 2023 | 72.49 | 73.83 | 71.83 | 71.97 | 233,798 | +0.40(+0.56%) |
Nov 28, 2023 | 71.28 | 72.32 | 71.12 | 71.57 | 112,741 | -0.09(-0.13%) |
Nov 27, 2023 | 71.76 | 72.65 | 71.59 | 71.66 | 150,776 | -0.62(-0.86%) |
Nov 24, 2023 | 71.60 | 72.39 | 68.87 | 72.28 | 78,057 | +0.55(+0.76%) |
Nov 22, 2023 | 73.23 | 73.48 | 71.74 | 71.74 | 247,222 | -0.69(-0.95%) |
Nov 21, 2023 | 73.46 | 73.88 | 72.02 | 72.43 | 278,613 | -1.73(-2.33%) |
Nov 20, 2023 | 73.69 | 74.35 | 73.08 | 74.16 | 320,178 | +0.16(+0.22%) |
Nov 17, 2023 | 72.84 | 74.59 | 72.46 | 74.00 | 356,485 | +1.61(+2.22%) |
Nov 16, 2023 | 73.77 | 74.03 | 70.92 | 72.39 | 368,284 | -1.57(-2.12%) |
Nov 15, 2023 | 74.19 | 74.59 | 74.19 | 73.96 | 341,027 | -0.40(-0.54%) |
Nov 14, 2023 | 72.00 | 74.60 | 71.88 | 74.36 | 479,804 | +4.01(+5.70%) |
Nov 13, 2023 | 69.90 | 70.50 | 68.97 | 70.35 | 217,909 | +0.32(+0.46%) |
Nov 10, 2023 | 69.05 | 70.07 | 68.44 | 70.03 | 296,901 | +0.60(+0.86%) |
Nov 09, 2023 | 69.62 | 69.97 | 68.25 | 69.43 | 328,538 | +0.08(+0.12%) |
Nov 08, 2023 | 68.41 | 69.56 | 67.64 | 69.35 | 364,839 | +0.90(+1.31%) |
Nov 07, 2023 | 66.98 | 69.03 | 66.51 | 68.45 | 584,344 | +1.55(+2.32%) |
Nov 06, 2023 | 65.86 | 66.96 | 65.25 | 66.90 | 376,813 | +1.16(+1.76%) |
Nov 03, 2023 | 60.33 | 65.94 | 60.33 | 65.74 | 556,710 | +6.63(+11.22%) |
Nov 02, 2023 | 63.00 | 63.00 | 57.59 | 59.11 | 799,222 | -2.99(-4.81%) |
Nov 01, 2023 | 61.96 | 62.17 | 60.34 | 62.10 | 565,765 | -0.02(-0.03%) |
Oct 31, 2023 | 59.94 | 62.20 | 59.65 | 62.12 | 372,649 | +2.18(+3.64%) |
Oct 30, 2023 | 60.07 | 60.26 | 59.51 | 59.94 | 147,926 | +0.45(+0.76%) |
Oct 27, 2023 | 60.00 | 60.12 | 59.08 | 59.49 | 153,328 | -0.15(-0.25%) |
Oct 26, 2023 | 59.94 | 61.23 | 59.02 | 59.64 | 188,193 | -0.06(-0.10%) |
Oct 25, 2023 | 60.52 | 60.52 | 59.51 | 59.70 | 283,048 | -1.30(-2.13%) |
Oct 24, 2023 | 60.72 | 61.41 | 59.70 | 61.00 | 309,509 | +0.48(+0.79%) |
Oct 23, 2023 | 60.84 | 61.67 | 60.12 | 60.52 | 342,302 | -0.62(-1.01%) |
Oct 20, 2023 | 62.64 | 62.64 | 60.89 | 61.14 | 233,412 | -1.40(-2.24%) |
Oct 19, 2023 | 63.53 | 63.65 | 62.47 | 62.54 | 187,359 | -1.09(-1.71%) |
Oct 18, 2023 | 63.74 | 64.24 | 63.43 | 63.63 | 168,222 | -0.69(-1.07%) |
Oct 17, 2023 | 64.64 | 65.32 | 64.00 | 64.32 | 399,033 | -1.05(-1.61%) |
Oct 16, 2023 | 65.88 | 66.07 | 63.94 | 65.37 | 497,071 | -0.20(-0.31%) |
Oct 13, 2023 | 66.96 | 67.25 | 65.16 | 65.57 | 229,483 | -1.40(-2.09%) |
Oct 12, 2023 | 67.64 | 68.08 | 66.63 | 66.97 | 191,444 | -0.90(-1.33%) |
Oct 11, 2023 | 67.11 | 68.01 | 66.87 | 67.87 | 230,838 | +0.87(+1.30%) |
Oct 10, 2023 | 65.93 | 67.69 | 65.46 | 67.00 | 335,499 | +1.07(+1.62%) |
Oct 09, 2023 | 64.50 | 66.00 | 64.01 | 65.93 | 322,713 | +0.93(+1.43%) |
Oct 06, 2023 | 65.43 | 67.42 | 64.88 | 65.00 | 704,703 | -0.99(-1.50%) |
Oct 05, 2023 | 64.88 | 66.12 | 64.60 | 65.99 | 399,881 | +1.44(+2.23%) |
Oct 04, 2023 | 63.37 | 64.63 | 61.95 | 64.55 | 320,586 | +1.60(+2.54%) |
Oct 03, 2023 | 62.49 | 63.13 | 61.62 | 62.95 | 376,921 | +0.15(+0.24%) |