Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 84.90 | 85.02 | 83.74 | 83.74 | 47,960 | -1.43(-1.68%) |
Dec 28, 2023 | 85.19 | 85.60 | 84.85 | 85.17 | 74,472 | -0.34(-0.40%) |
Dec 27, 2023 | 85.34 | 85.75 | 85.02 | 85.51 | 47,646 | +0.43(+0.51%) |
Dec 26, 2023 | 84.06 | 85.19 | 84.06 | 85.08 | 31,726 | +1.28(+1.53%) |
Dec 22, 2023 | 83.86 | 84.14 | 83.26 | 83.80 | 54,645 | +0.55(+0.66%) |
Dec 21, 2023 | 82.88 | 83.25 | 82.49 | 83.25 | 37,820 | +1.40(+1.71%) |
Dec 20, 2023 | 83.32 | 84.25 | 81.85 | 81.85 | 51,861 | -1.78(-2.13%) |
Dec 19, 2023 | 82.61 | 83.63 | 82.61 | 83.63 | 33,916 | +1.95(+2.39%) |
Dec 18, 2023 | 82.19 | 82.19 | 81.34 | 81.68 | 37,515 | +0.22(+0.27%) |
Dec 15, 2023 | 81.98 | 82.11 | 80.96 | 81.47 | 34,016 | -0.34(-0.42%) |
Dec 14, 2023 | 81.45 | 82.19 | 80.83 | 81.81 | 234,313 | +1.52(+1.90%) |
Dec 13, 2023 | 78.16 | 80.30 | 77.56 | 80.28 | 32,405 | +2.13(+2.72%) |
Dec 12, 2023 | 78.14 | 78.34 | 77.50 | 78.16 | 27,731 | +0.03(+0.04%) |
Dec 11, 2023 | 77.96 | 78.27 | 77.45 | 78.13 | 20,638 | +0.19(+0.24%) |
Dec 08, 2023 | 76.97 | 78.23 | 76.97 | 77.94 | 24,050 | +0.86(+1.12%) |
Dec 07, 2023 | 76.56 | 77.10 | 76.44 | 77.08 | 25,945 | +0.76(+1.00%) |
Dec 06, 2023 | 77.60 | 78.14 | 76.31 | 76.32 | 36,826 | -0.79(-1.03%) |
Dec 05, 2023 | 77.45 | 77.68 | 77.07 | 77.11 | 24,522 | -0.81(-1.04%) |
Dec 04, 2023 | 76.83 | 77.97 | 76.83 | 77.92 | 50,374 | +0.87(+1.13%) |
Dec 01, 2023 | 75.31 | 77.10 | 75.12 | 77.05 | 41,602 | +1.97(+2.62%) |
Nov 30, 2023 | 74.49 | 75.16 | 74.49 | 75.08 | 19,386 | +1.10(+1.48%) |
Nov 29, 2023 | 74.26 | 74.93 | 73.85 | 73.98 | 23,420 | +0.19(+0.25%) |
Nov 28, 2023 | 74.54 | 74.55 | 73.56 | 73.79 | 32,422 | -1.17(-1.56%) |
Nov 27, 2023 | 75.08 | 75.14 | 74.83 | 74.96 | 35,563 | -0.23(-0.30%) |
Nov 24, 2023 | 74.55 | 75.45 | 74.55 | 75.19 | 19,121 | +0.59(+0.80%) |
Nov 22, 2023 | 74.21 | 74.69 | 73.99 | 74.59 | 55,333 | +0.56(+0.76%) |
Nov 21, 2023 | 74.50 | 74.50 | 73.94 | 74.03 | 26,989 | -0.47(-0.64%) |
Nov 20, 2023 | 74.43 | 74.67 | 74.27 | 74.51 | 30,083 | +0.37(+0.49%) |
Nov 17, 2023 | 73.92 | 74.15 | 73.53 | 74.14 | 26,725 | +1.18(+1.61%) |
Nov 16, 2023 | 74.06 | 74.06 | 72.61 | 72.96 | 31,054 | -1.27(-1.71%) |
Nov 15, 2023 | 74.33 | 75.47 | 74.10 | 74.23 | 48,498 | -0.03(-0.05%) |
Nov 14, 2023 | 72.52 | 74.26 | 72.52 | 74.26 | 37,321 | +3.51(+4.96%) |
Nov 13, 2023 | 70.29 | 70.95 | 70.26 | 70.76 | 34,163 | +0.01(+0.01%) |
Nov 10, 2023 | 70.83 | 70.97 | 69.94 | 70.75 | 103,109 | +0.62(+0.89%) |
Nov 09, 2023 | 71.07 | 71.35 | 70.07 | 70.12 | 27,508 | -0.67(-0.95%) |
Nov 08, 2023 | 71.07 | 71.24 | 70.56 | 70.80 | 46,987 | -0.32(-0.45%) |
Nov 07, 2023 | 71.28 | 71.38 | 70.87 | 71.11 | 38,606 | -0.60(-0.84%) |
Nov 06, 2023 | 72.62 | 72.62 | 71.24 | 71.72 | 39,721 | -0.69(-0.96%) |
Nov 03, 2023 | 71.93 | 72.93 | 71.93 | 72.41 | 50,731 | +1.43(+2.02%) |
Nov 02, 2023 | 70.27 | 71.00 | 70.27 | 70.97 | 305,693 | +1.42(+2.05%) |
Nov 01, 2023 | 69.03 | 69.61 | 68.64 | 69.55 | 33,807 | +0.68(+0.99%) |
Oct 31, 2023 | 68.74 | 68.99 | 68.09 | 68.87 | 57,607 | +0.48(+0.71%) |
Oct 30, 2023 | 68.51 | 68.91 | 67.95 | 68.38 | 43,734 | +0.38(+0.55%) |
Oct 27, 2023 | 68.44 | 68.46 | 67.71 | 68.01 | 32,488 | -0.29(-0.42%) |
Oct 26, 2023 | 68.22 | 68.92 | 67.96 | 68.29 | 56,444 | -0.05(-0.07%) |
Oct 25, 2023 | 68.82 | 68.83 | 68.23 | 68.34 | 46,478 | -0.73(-1.06%) |
Oct 24, 2023 | 68.92 | 69.56 | 68.81 | 69.07 | 35,384 | +0.79(+1.16%) |
Oct 23, 2023 | 68.60 | 69.19 | 68.20 | 68.28 | 31,439 | -0.85(-1.23%) |
Oct 20, 2023 | 70.08 | 70.08 | 69.06 | 69.13 | 36,010 | -0.86(-1.23%) |
Oct 19, 2023 | 70.96 | 71.12 | 69.83 | 69.99 | 36,129 | -1.07(-1.50%) |
Oct 18, 2023 | 71.56 | 71.78 | 70.88 | 71.06 | 32,688 | -1.55(-2.14%) |
Oct 17, 2023 | 71.43 | 73.15 | 71.43 | 72.62 | 47,019 | +0.71(+0.99%) |
Oct 16, 2023 | 71.64 | 72.25 | 71.53 | 71.91 | 117,304 | +0.93(+1.31%) |
Oct 13, 2023 | 72.13 | 72.13 | 70.73 | 70.97 | 48,523 | -0.75(-1.05%) |
Oct 12, 2023 | 73.46 | 73.46 | 71.42 | 71.73 | 55,227 | -1.81(-2.46%) |
Oct 11, 2023 | 73.88 | 73.88 | 73.00 | 73.54 | 25,298 | -0.18(-0.24%) |
Oct 10, 2023 | 73.54 | 74.34 | 73.54 | 73.71 | 43,773 | -0.09(-0.12%) |
Oct 09, 2023 | 72.84 | 73.96 | 72.84 | 73.80 | 16,280 | +0.90(+1.23%) |
Oct 06, 2023 | 71.69 | 73.27 | 71.58 | 72.90 | 13,464 | +0.85(+1.18%) |
Oct 05, 2023 | 71.57 | 72.27 | 71.50 | 72.05 | 45,409 | +0.12(+0.17%) |
Oct 04, 2023 | 71.44 | 72.03 | 70.75 | 71.93 | 240,863 | +0.42(+0.58%) |
Oct 03, 2023 | 72.38 | 72.58 | 71.30 | 71.52 | 42,034 | -1.48(-2.03%) |