Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 83.36 | 84.06 | 82.78 | 82.79 | 419,712 | -0.93(-1.11%) |
Dec 28, 2023 | 83.57 | 84.20 | 83.01 | 83.72 | 290,597 | +0.10(+0.12%) |
Dec 27, 2023 | 83.60 | 84.36 | 83.43 | 83.62 | 590,712 | +0.19(+0.23%) |
Dec 26, 2023 | 83.66 | 84.11 | 83.21 | 83.43 | 411,928 | +0.11(+0.13%) |
Dec 22, 2023 | 83.48 | 83.83 | 82.53 | 83.32 | 712,184 | +0.13(+0.16%) |
Dec 21, 2023 | 82.70 | 83.35 | 82.02 | 83.19 | 763,982 | +1.63(+2.00%) |
Dec 20, 2023 | 81.51 | 84.67 | 81.01 | 81.56 | 1,412,323 | +0.64(+0.79%) |
Dec 19, 2023 | 79.77 | 81.02 | 79.48 | 80.92 | 954,203 | +1.91(+2.42%) |
Dec 18, 2023 | 80.65 | 81.07 | 78.35 | 79.01 | 658,214 | -1.21(-1.51%) |
Dec 15, 2023 | 80.07 | 81.12 | 79.42 | 80.22 | 1,798,760 | +0.08(+0.10%) |
Dec 14, 2023 | 77.40 | 80.59 | 77.20 | 80.14 | 1,303,151 | +4.69(+6.22%) |
Dec 13, 2023 | 71.58 | 75.72 | 71.42 | 75.45 | 889,647 | +2.60(+3.57%) |
Dec 12, 2023 | 72.61 | 73.70 | 71.99 | 72.85 | 787,499 | +0.32(+0.44%) |
Dec 11, 2023 | 73.05 | 73.20 | 72.44 | 72.53 | 660,799 | -0.43(-0.59%) |
Dec 08, 2023 | 72.76 | 74.25 | 72.76 | 72.96 | 457,025 | +0.08(+0.11%) |
Dec 07, 2023 | 72.52 | 73.19 | 72.28 | 72.88 | 618,040 | +0.30(+0.41%) |
Dec 06, 2023 | 72.72 | 74.32 | 72.47 | 72.58 | 877,245 | +0.72(+1.00%) |
Dec 05, 2023 | 72.51 | 73.09 | 71.66 | 71.86 | 492,237 | -0.80(-1.10%) |
Dec 04, 2023 | 71.78 | 72.76 | 71.22 | 72.66 | 667,052 | +0.59(+0.82%) |
Dec 01, 2023 | 70.21 | 72.22 | 69.64 | 72.07 | 902,079 | +1.80(+2.56%) |
Nov 30, 2023 | 70.15 | 70.54 | 69.11 | 70.27 | 886,561 | +0.05(+0.07%) |
Nov 29, 2023 | 70.00 | 71.35 | 69.91 | 70.22 | 845,775 | +1.17(+1.69%) |
Nov 28, 2023 | 68.53 | 69.35 | 68.06 | 69.05 | 711,247 | +0.15(+0.22%) |
Nov 27, 2023 | 67.67 | 69.79 | 67.54 | 68.90 | 796,217 | +0.67(+0.98%) |
Nov 24, 2023 | 67.19 | 68.84 | 67.01 | 68.23 | 246,390 | +0.65(+0.96%) |
Nov 22, 2023 | 68.10 | 68.64 | 67.42 | 67.58 | 525,952 | +0.00(+0.00%) |
Nov 21, 2023 | 67.42 | 68.10 | 67.16 | 67.58 | 638,185 | -0.25(-0.37%) |
Nov 20, 2023 | 67.38 | 68.13 | 66.78 | 67.83 | 855,710 | +0.27(+0.40%) |
Nov 17, 2023 | 66.60 | 67.59 | 66.42 | 67.56 | 667,058 | +1.56(+2.36%) |
Nov 16, 2023 | 66.44 | 66.83 | 65.84 | 66.00 | 516,589 | -0.42(-0.63%) |
Nov 15, 2023 | 66.02 | 68.50 | 66.02 | 66.42 | 1,024,031 | +0.38(+0.58%) |
Nov 14, 2023 | 64.03 | 66.76 | 63.76 | 66.04 | 1,013,676 | +4.66(+7.59%) |
Nov 13, 2023 | 61.09 | 61.63 | 60.60 | 61.38 | 436,903 | -0.04(-0.07%) |
Nov 10, 2023 | 60.83 | 61.73 | 59.86 | 61.42 | 692,388 | +1.05(+1.74%) |
Nov 09, 2023 | 61.75 | 61.75 | 60.12 | 60.37 | 586,022 | -1.12(-1.82%) |
Nov 08, 2023 | 60.95 | 61.94 | 60.89 | 61.49 | 522,454 | +0.33(+0.54%) |
Nov 07, 2023 | 60.20 | 61.86 | 60.20 | 61.16 | 702,231 | +0.99(+1.65%) |
Nov 06, 2023 | 62.52 | 62.70 | 59.63 | 60.17 | 1,333,548 | -2.54(-4.05%) |
Nov 03, 2023 | 63.29 | 64.61 | 62.62 | 62.71 | 1,434,255 | +0.84(+1.36%) |
Nov 02, 2023 | 59.73 | 62.23 | 59.69 | 61.87 | 1,849,720 | +3.47(+5.94%) |
Nov 01, 2023 | 56.41 | 59.12 | 56.17 | 58.40 | 1,820,493 | +2.19(+3.90%) |
Oct 31, 2023 | 58.25 | 59.50 | 55.67 | 56.21 | 3,256,519 | +0.91(+1.65%) |
Oct 30, 2023 | 54.77 | 55.95 | 54.57 | 55.30 | 1,964,433 | +1.02(+1.88%) |
Oct 27, 2023 | 55.06 | 55.34 | 54.18 | 54.28 | 1,007,879 | -0.69(-1.26%) |
Oct 26, 2023 | 55.00 | 55.78 | 54.09 | 54.97 | 841,916 | +0.54(+0.99%) |
Oct 25, 2023 | 55.46 | 55.79 | 54.12 | 54.43 | 807,228 | -1.85(-3.29%) |
Oct 24, 2023 | 56.45 | 56.81 | 55.81 | 56.28 | 887,495 | +0.66(+1.19%) |
Oct 23, 2023 | 54.65 | 56.49 | 54.65 | 55.62 | 809,495 | +0.75(+1.37%) |
Oct 20, 2023 | 54.80 | 55.33 | 53.59 | 54.87 | 810,523 | +0.08(+0.15%) |
Oct 19, 2023 | 55.96 | 56.49 | 54.53 | 54.79 | 1,130,913 | -1.49(-2.65%) |
Oct 18, 2023 | 57.12 | 57.12 | 55.77 | 56.28 | 1,341,362 | -1.64(-2.83%) |
Oct 17, 2023 | 57.89 | 59.25 | 57.83 | 57.92 | 911,542 | -0.67(-1.14%) |
Oct 16, 2023 | 57.59 | 58.78 | 56.95 | 58.59 | 726,429 | +1.73(+3.04%) |
Oct 13, 2023 | 57.00 | 57.52 | 55.68 | 56.86 | 835,958 | -0.13(-0.23%) |
Oct 12, 2023 | 59.06 | 59.37 | 56.02 | 56.99 | 1,018,594 | -2.82(-4.71%) |
Oct 11, 2023 | 59.21 | 60.12 | 58.57 | 59.81 | 713,255 | +0.73(+1.24%) |
Oct 10, 2023 | 58.10 | 60.26 | 57.82 | 59.08 | 865,625 | +1.21(+2.09%) |
Oct 09, 2023 | 57.54 | 58.14 | 56.33 | 57.87 | 1,465,791 | -0.75(-1.28%) |
Oct 06, 2023 | 57.19 | 59.52 | 57.17 | 58.62 | 1,502,532 | +0.42(+0.72%) |
Oct 05, 2023 | 59.43 | 59.98 | 57.91 | 58.20 | 897,711 | -1.43(-2.40%) |
Oct 04, 2023 | 59.25 | 60.24 | 57.82 | 59.63 | 1,227,963 | +0.91(+1.55%) |
Oct 03, 2023 | 60.87 | 61.11 | 57.87 | 58.72 | 2,161,327 | -2.30(-3.77%) |