Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.54 | 78.93 | 76.46 | 76.76 | 1,086,939 | -0.48(-0.62%) |
Dec 28, 2023 | 78.46 | 78.59 | 76.21 | 77.24 | 819,786 | -1.54(-1.95%) |
Dec 27, 2023 | 78.73 | 79.66 | 78.17 | 78.78 | 661,585 | +0.11(+0.14%) |
Dec 26, 2023 | 77.71 | 79.00 | 77.26 | 78.67 | 751,825 | +1.52(+1.97%) |
Dec 22, 2023 | 76.20 | 78.09 | 75.73 | 77.15 | 677,326 | -0.18(-0.23%) |
Dec 21, 2023 | 76.79 | 77.89 | 76.23 | 77.33 | 671,761 | +1.80(+2.38%) |
Dec 20, 2023 | 76.31 | 78.23 | 74.56 | 75.53 | 1,197,997 | -1.07(-1.40%) |
Dec 19, 2023 | 77.21 | 78.36 | 75.78 | 76.60 | 697,791 | -0.23(-0.30%) |
Dec 18, 2023 | 76.70 | 78.30 | 75.30 | 76.83 | 622,295 | -0.27(-0.35%) |
Dec 15, 2023 | 81.55 | 81.90 | 77.04 | 77.10 | 1,958,223 | -4.55(-5.57%) |
Dec 14, 2023 | 77.12 | 83.13 | 77.12 | 81.65 | 1,451,818 | +7.22(+9.70%) |
Dec 13, 2023 | 74.44 | 74.75 | 71.75 | 74.43 | 927,414 | -0.07(-0.09%) |
Dec 12, 2023 | 74.80 | 75.06 | 73.91 | 74.50 | 464,927 | -0.66(-0.88%) |
Dec 11, 2023 | 74.84 | 76.31 | 74.26 | 75.16 | 882,833 | +1.05(+1.42%) |
Dec 08, 2023 | 73.61 | 74.82 | 73.59 | 74.11 | 611,920 | -0.32(-0.43%) |
Dec 07, 2023 | 74.81 | 75.30 | 73.10 | 74.43 | 682,457 | +0.00(+0.00%) |
Dec 06, 2023 | 76.77 | 77.50 | 74.38 | 74.43 | 529,134 | -1.26(-1.66%) |
Dec 05, 2023 | 77.62 | 77.64 | 74.42 | 75.69 | 838,589 | -2.88(-3.67%) |
Dec 04, 2023 | 77.93 | 79.80 | 77.74 | 78.57 | 890,338 | +0.12(+0.15%) |
Dec 01, 2023 | 73.24 | 78.67 | 72.60 | 78.45 | 959,078 | +5.17(+7.06%) |
Nov 30, 2023 | 73.68 | 73.86 | 71.80 | 73.28 | 744,855 | +0.21(+0.29%) |
Nov 29, 2023 | 73.00 | 74.06 | 72.54 | 73.07 | 842,371 | +1.05(+1.46%) |
Nov 28, 2023 | 70.48 | 72.93 | 70.26 | 72.02 | 614,558 | +1.12(+1.58%) |
Nov 27, 2023 | 70.79 | 71.48 | 69.97 | 70.90 | 744,920 | -0.43(-0.60%) |
Nov 24, 2023 | 71.23 | 71.43 | 70.28 | 71.33 | 205,941 | +0.26(+0.37%) |
Nov 22, 2023 | 72.01 | 72.98 | 70.79 | 71.07 | 722,148 | -0.59(-0.82%) |
Nov 21, 2023 | 71.72 | 72.49 | 70.92 | 71.66 | 582,461 | +0.30(+0.42%) |
Nov 20, 2023 | 70.68 | 71.38 | 69.73 | 71.36 | 647,274 | +0.27(+0.38%) |
Nov 17, 2023 | 74.05 | 74.93 | 70.52 | 71.09 | 831,950 | -1.43(-1.97%) |
Nov 16, 2023 | 74.76 | 74.76 | 71.36 | 72.52 | 954,979 | -3.09(-4.09%) |
Nov 15, 2023 | 73.00 | 76.09 | 72.84 | 75.61 | 1,078,341 | +3.53(+4.90%) |
Nov 14, 2023 | 72.18 | 74.04 | 71.37 | 72.08 | 1,124,848 | +3.10(+4.49%) |
Nov 13, 2023 | 71.45 | 71.45 | 68.62 | 68.98 | 1,319,232 | -3.54(-4.88%) |
Nov 10, 2023 | 72.48 | 72.74 | 69.93 | 72.52 | 1,100,755 | +0.62(+0.86%) |
Nov 09, 2023 | 75.17 | 75.17 | 71.62 | 71.90 | 744,966 | -2.61(-3.50%) |
Nov 08, 2023 | 74.58 | 75.60 | 73.92 | 74.51 | 612,695 | -0.37(-0.49%) |
Nov 07, 2023 | 75.63 | 76.02 | 74.54 | 74.88 | 961,084 | -0.92(-1.21%) |
Nov 06, 2023 | 75.48 | 76.96 | 74.46 | 75.80 | 1,114,127 | +0.53(+0.70%) |
Nov 03, 2023 | 70.00 | 76.01 | 70.00 | 75.27 | 2,309,463 | +5.95(+8.58%) |
Nov 02, 2023 | 69.55 | 70.00 | 67.53 | 69.32 | 1,113,557 | +0.75(+1.09%) |
Nov 01, 2023 | 69.06 | 69.06 | 66.73 | 68.57 | 965,167 | -0.93(-1.34%) |
Oct 31, 2023 | 69.40 | 70.45 | 67.82 | 69.50 | 978,587 | +0.08(+0.12%) |
Oct 30, 2023 | 70.30 | 70.66 | 66.84 | 69.42 | 1,053,186 | -0.04(-0.06%) |
Oct 27, 2023 | 68.93 | 70.28 | 67.54 | 69.46 | 983,706 | +0.58(+0.84%) |
Oct 26, 2023 | 69.87 | 70.19 | 67.72 | 68.88 | 964,074 | -0.90(-1.29%) |
Oct 25, 2023 | 71.46 | 72.43 | 69.72 | 69.78 | 1,186,636 | -2.98(-4.10%) |
Oct 24, 2023 | 75.58 | 75.94 | 72.75 | 72.76 | 909,908 | -2.03(-2.71%) |
Oct 23, 2023 | 76.18 | 77.46 | 74.47 | 74.79 | 930,411 | -1.65(-2.16%) |
Oct 20, 2023 | 76.12 | 77.14 | 75.20 | 76.44 | 603,488 | +0.29(+0.38%) |
Oct 19, 2023 | 76.52 | 78.06 | 75.92 | 76.15 | 633,140 | -0.57(-0.74%) |
Oct 18, 2023 | 78.76 | 78.87 | 76.23 | 76.72 | 1,005,826 | -2.67(-3.36%) |
Oct 17, 2023 | 80.41 | 82.82 | 79.29 | 79.39 | 763,437 | -1.92(-2.36%) |
Oct 16, 2023 | 80.09 | 81.97 | 78.48 | 81.31 | 932,172 | +1.95(+2.46%) |
Oct 13, 2023 | 79.50 | 80.30 | 78.31 | 79.36 | 761,464 | +0.05(+0.06%) |
Oct 12, 2023 | 81.44 | 81.44 | 78.43 | 79.31 | 511,814 | -1.72(-2.12%) |
Oct 11, 2023 | 81.50 | 82.99 | 80.19 | 81.03 | 576,236 | -0.61(-0.75%) |
Oct 10, 2023 | 81.09 | 82.64 | 80.87 | 81.64 | 652,077 | +0.87(+1.08%) |
Oct 09, 2023 | 79.09 | 81.24 | 78.99 | 80.77 | 532,075 | +0.48(+0.60%) |
Oct 06, 2023 | 76.41 | 80.35 | 75.87 | 80.29 | 853,310 | +3.16(+4.10%) |
Oct 05, 2023 | 77.79 | 78.08 | 76.05 | 77.13 | 483,006 | -0.82(-1.05%) |
Oct 04, 2023 | 80.35 | 80.99 | 76.15 | 77.95 | 1,161,244 | -2.26(-2.82%) |
Oct 03, 2023 | 81.68 | 81.72 | 79.94 | 80.21 | 431,753 | -2.02(-2.46%) |