Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 84.19 | 84.63 | 83.15 | 83.19 | 277,805 | -1.15(-1.36%) |
Dec 28, 2023 | 84.31 | 84.64 | 83.82 | 84.34 | 179,808 | -0.04(-0.05%) |
Dec 27, 2023 | 84.89 | 84.89 | 83.89 | 84.38 | 154,394 | -0.17(-0.20%) |
Dec 26, 2023 | 84.47 | 85.17 | 83.86 | 84.55 | 181,859 | +0.49(+0.58%) |
Dec 22, 2023 | 84.34 | 85.09 | 84.00 | 84.06 | 173,133 | +0.24(+0.29%) |
Dec 21, 2023 | 83.20 | 83.99 | 82.96 | 83.82 | 182,852 | +1.87(+2.28%) |
Dec 20, 2023 | 83.23 | 84.29 | 81.90 | 81.95 | 273,374 | -1.78(-2.13%) |
Dec 19, 2023 | 83.68 | 84.08 | 82.73 | 83.73 | 350,722 | +0.27(+0.32%) |
Dec 18, 2023 | 83.81 | 83.81 | 82.43 | 83.46 | 284,431 | -0.35(-0.42%) |
Dec 15, 2023 | 85.47 | 85.83 | 83.38 | 83.81 | 808,293 | -1.21(-1.42%) |
Dec 14, 2023 | 82.18 | 85.09 | 82.04 | 85.02 | 410,778 | +3.73(+4.59%) |
Dec 13, 2023 | 80.31 | 81.47 | 79.38 | 81.29 | 359,415 | +1.13(+1.41%) |
Dec 12, 2023 | 81.09 | 81.22 | 79.85 | 80.16 | 294,263 | -1.23(-1.51%) |
Dec 11, 2023 | 78.72 | 81.56 | 78.59 | 81.39 | 300,333 | +2.86(+3.64%) |
Dec 08, 2023 | 78.52 | 79.81 | 78.50 | 78.53 | 545,389 | -0.03(-0.04%) |
Dec 07, 2023 | 77.98 | 78.59 | 77.46 | 78.56 | 284,243 | +0.83(+1.07%) |
Dec 06, 2023 | 78.74 | 79.39 | 77.44 | 77.73 | 290,438 | -0.37(-0.47%) |
Dec 05, 2023 | 76.38 | 78.26 | 75.80 | 78.10 | 499,222 | +1.08(+1.40%) |
Dec 04, 2023 | 75.77 | 77.19 | 75.57 | 77.02 | 339,059 | +0.84(+1.10%) |
Dec 01, 2023 | 75.93 | 76.50 | 75.30 | 76.18 | 385,732 | +0.27(+0.36%) |
Nov 30, 2023 | 76.92 | 76.92 | 74.83 | 75.91 | 526,318 | -0.76(-0.99%) |
Nov 29, 2023 | 77.79 | 78.60 | 76.52 | 76.67 | 406,922 | -0.31(-0.40%) |
Nov 28, 2023 | 76.40 | 77.22 | 76.22 | 76.98 | 448,546 | +0.11(+0.14%) |
Nov 27, 2023 | 76.01 | 77.14 | 75.54 | 76.87 | 454,796 | +0.63(+0.83%) |
Nov 24, 2023 | 75.78 | 77.34 | 75.54 | 76.24 | 220,096 | +0.39(+0.51%) |
Nov 22, 2023 | 76.26 | 77.36 | 75.76 | 75.85 | 468,296 | +0.18(+0.24%) |
Nov 21, 2023 | 75.34 | 75.79 | 74.80 | 75.67 | 436,361 | -0.82(-1.07%) |
Nov 20, 2023 | 75.65 | 76.69 | 75.41 | 76.49 | 422,972 | +0.87(+1.15%) |
Nov 17, 2023 | 76.17 | 76.77 | 75.56 | 75.62 | 391,692 | -0.20(-0.26%) |
Nov 16, 2023 | 75.30 | 75.99 | 74.86 | 75.82 | 338,124 | -0.09(-0.12%) |
Nov 15, 2023 | 75.54 | 76.89 | 75.54 | 75.91 | 375,530 | +0.90(+1.20%) |
Nov 14, 2023 | 74.00 | 75.02 | 73.74 | 75.01 | 416,708 | +2.85(+3.95%) |
Nov 13, 2023 | 72.39 | 72.76 | 71.60 | 72.16 | 545,208 | -0.87(-1.19%) |
Nov 10, 2023 | 70.43 | 73.79 | 70.00 | 73.03 | 449,525 | +3.64(+5.25%) |
Nov 09, 2023 | 72.37 | 72.44 | 69.23 | 69.39 | 491,416 | -2.64(-3.67%) |
Nov 08, 2023 | 73.00 | 73.12 | 71.41 | 72.03 | 545,115 | -0.54(-0.74%) |
Nov 07, 2023 | 72.37 | 74.00 | 72.21 | 72.57 | 578,055 | -0.48(-0.66%) |
Nov 06, 2023 | 70.15 | 73.44 | 70.05 | 73.05 | 866,020 | +2.49(+3.53%) |
Nov 03, 2023 | 68.00 | 70.73 | 65.08 | 70.56 | 1,205,134 | +0.19(+0.27%) |
Nov 02, 2023 | 69.47 | 70.61 | 68.21 | 70.37 | 972,290 | +2.43(+3.58%) |
Nov 01, 2023 | 68.65 | 69.82 | 66.20 | 67.94 | 1,145,023 | +1.01(+1.51%) |
Oct 31, 2023 | 66.08 | 67.40 | 65.69 | 66.93 | 666,315 | +0.92(+1.39%) |
Oct 30, 2023 | 65.97 | 66.22 | 65.02 | 66.01 | 510,548 | -0.33(-0.50%) |
Oct 27, 2023 | 67.49 | 67.92 | 66.16 | 66.34 | 398,337 | -1.02(-1.51%) |
Oct 26, 2023 | 66.92 | 68.24 | 66.92 | 67.36 | 488,162 | +0.44(+0.66%) |
Oct 25, 2023 | 66.37 | 66.99 | 65.69 | 66.92 | 914,262 | -0.18(-0.27%) |
Oct 24, 2023 | 67.01 | 67.20 | 65.66 | 67.10 | 494,462 | +0.23(+0.34%) |
Oct 23, 2023 | 67.33 | 67.50 | 66.55 | 66.87 | 537,534 | -0.87(-1.28%) |
Oct 20, 2023 | 68.17 | 68.74 | 67.40 | 67.74 | 421,728 | -0.43(-0.63%) |
Oct 19, 2023 | 69.93 | 70.54 | 68.00 | 68.17 | 582,299 | -1.26(-1.81%) |
Oct 18, 2023 | 70.23 | 70.42 | 69.22 | 69.43 | 322,376 | -1.94(-2.72%) |
Oct 17, 2023 | 70.50 | 71.80 | 70.12 | 71.37 | 302,953 | +0.20(+0.28%) |
Oct 16, 2023 | 70.62 | 71.90 | 70.94 | 71.17 | 253,774 | +0.59(+0.84%) |
Oct 13, 2023 | 72.47 | 72.62 | 70.43 | 70.58 | 201,415 | -1.98(-2.73%) |
Oct 12, 2023 | 72.25 | 72.83 | 71.70 | 72.56 | 352,176 | +0.55(+0.76%) |
Oct 11, 2023 | 71.54 | 72.14 | 71.00 | 72.01 | 405,683 | +0.73(+1.02%) |
Oct 10, 2023 | 70.21 | 72.18 | 70.16 | 71.28 | 333,720 | +0.86(+1.22%) |
Oct 09, 2023 | 71.38 | 71.71 | 70.23 | 70.42 | 354,687 | -2.02(-2.79%) |
Oct 06, 2023 | 71.15 | 73.03 | 70.98 | 72.44 | 372,891 | +1.08(+1.51%) |
Oct 05, 2023 | 71.49 | 71.84 | 70.82 | 71.36 | 442,543 | +0.05(+0.07%) |
Oct 04, 2023 | 72.04 | 72.39 | 70.84 | 71.31 | 670,598 | -0.44(-0.61%) |
Oct 03, 2023 | 72.44 | 73.23 | 71.64 | 71.75 | 411,952 | -1.27(-1.74%) |