Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 82.13 | 82.24 | 81.25 | 81.46 | 47,509 | -0.69(-0.84%) |
Dec 28, 2023 | 82.67 | 82.67 | 82.15 | 82.15 | 61,719 | -0.38(-0.46%) |
Dec 27, 2023 | 82.68 | 82.70 | 82.10 | 82.53 | 47,543 | +0.07(+0.08%) |
Dec 26, 2023 | 81.35 | 82.65 | 81.35 | 82.46 | 39,887 | +1.59(+1.96%) |
Dec 22, 2023 | 80.78 | 81.35 | 80.67 | 80.87 | 48,564 | +0.45(+0.55%) |
Dec 21, 2023 | 80.04 | 80.56 | 79.77 | 80.42 | 54,638 | +2.06(+2.63%) |
Dec 20, 2023 | 80.11 | 80.59 | 78.36 | 78.36 | 40,944 | -2.37(-2.94%) |
Dec 19, 2023 | 80.14 | 80.73 | 80.14 | 80.73 | 26,944 | +0.56(+0.70%) |
Dec 18, 2023 | 80.33 | 80.45 | 79.57 | 80.18 | 32,388 | -0.37(-0.46%) |
Dec 15, 2023 | 80.39 | 81.35 | 80.31 | 80.54 | 43,423 | +0.49(+0.61%) |
Dec 14, 2023 | 78.47 | 80.35 | 78.47 | 80.06 | 65,617 | +2.40(+3.09%) |
Dec 13, 2023 | 76.62 | 78.11 | 76.23 | 77.65 | 35,846 | +1.22(+1.59%) |
Dec 12, 2023 | 75.90 | 76.58 | 75.70 | 76.44 | 33,248 | +0.30(+0.39%) |
Dec 11, 2023 | 74.11 | 76.37 | 74.11 | 76.14 | 41,232 | +2.76(+3.76%) |
Dec 08, 2023 | 72.62 | 73.72 | 72.62 | 73.38 | 78,200 | +0.49(+0.67%) |
Dec 07, 2023 | 71.81 | 73.11 | 71.48 | 72.89 | 23,333 | +1.72(+2.42%) |
Dec 06, 2023 | 72.55 | 72.68 | 71.16 | 71.16 | 71,593 | -0.46(-0.64%) |
Dec 05, 2023 | 71.56 | 71.76 | 71.02 | 71.62 | 32,411 | -0.59(-0.81%) |
Dec 04, 2023 | 72.11 | 72.25 | 71.11 | 72.21 | 72,292 | -0.66(-0.90%) |
Dec 01, 2023 | 71.93 | 72.96 | 71.72 | 72.87 | 22,216 | +0.44(+0.61%) |
Nov 30, 2023 | 73.00 | 73.00 | 71.86 | 72.43 | 57,145 | -0.33(-0.45%) |
Nov 29, 2023 | 72.95 | 73.84 | 72.70 | 72.76 | 33,654 | +0.68(+0.94%) |
Nov 28, 2023 | 71.95 | 72.37 | 71.54 | 72.08 | 30,869 | -0.41(-0.56%) |
Nov 27, 2023 | 72.22 | 73.03 | 72.17 | 72.49 | 63,339 | -0.13(-0.18%) |
Nov 24, 2023 | 72.53 | 72.62 | 72.40 | 72.62 | 16,125 | +0.23(+0.32%) |
Nov 22, 2023 | 72.83 | 73.47 | 72.25 | 72.39 | 33,380 | +0.12(+0.17%) |
Nov 21, 2023 | 72.62 | 72.72 | 71.88 | 72.27 | 56,386 | -1.35(-1.83%) |
Nov 20, 2023 | 72.41 | 73.68 | 72.24 | 73.61 | 40,839 | +1.17(+1.61%) |
Nov 17, 2023 | 71.49 | 72.45 | 71.49 | 72.45 | 216,994 | +0.38(+0.53%) |
Nov 16, 2023 | 71.83 | 72.22 | 71.47 | 72.07 | 30,295 | +0.10(+0.14%) |
Nov 15, 2023 | 71.54 | 72.36 | 71.39 | 71.97 | 51,187 | +0.79(+1.11%) |
Nov 14, 2023 | 70.22 | 71.29 | 70.20 | 71.18 | 40,258 | +2.58(+3.76%) |
Nov 13, 2023 | 68.72 | 68.77 | 68.14 | 68.60 | 88,909 | -0.63(-0.91%) |
Nov 10, 2023 | 67.39 | 69.42 | 67.12 | 69.23 | 168,144 | +2.66(+4.00%) |
Nov 09, 2023 | 67.45 | 68.10 | 66.46 | 66.57 | 62,217 | -0.57(-0.85%) |
Nov 08, 2023 | 67.29 | 67.52 | 66.73 | 67.13 | 45,925 | -0.01(-0.01%) |
Nov 07, 2023 | 66.70 | 67.39 | 66.53 | 67.14 | 68,150 | +0.41(+0.61%) |
Nov 06, 2023 | 67.02 | 67.20 | 66.22 | 66.73 | 27,060 | -0.27(-0.40%) |
Nov 03, 2023 | 66.05 | 67.41 | 66.05 | 67.00 | 57,090 | +1.57(+2.39%) |
Nov 02, 2023 | 65.01 | 65.73 | 64.40 | 65.44 | 22,841 | +1.70(+2.66%) |
Nov 01, 2023 | 62.72 | 63.83 | 62.55 | 63.74 | 98,368 | +1.24(+1.98%) |
Oct 31, 2023 | 61.68 | 62.77 | 61.44 | 62.51 | 27,912 | +0.51(+0.82%) |
Oct 30, 2023 | 62.65 | 62.65 | 61.55 | 62.00 | 37,548 | -0.93(-1.47%) |
Oct 27, 2023 | 63.18 | 63.62 | 62.73 | 62.93 | 840,062 | +0.61(+0.98%) |
Oct 26, 2023 | 62.77 | 63.56 | 62.04 | 62.32 | 126,159 | -0.14(-0.22%) |
Oct 25, 2023 | 64.08 | 64.34 | 62.24 | 62.46 | 133,374 | -2.48(-3.82%) |
Oct 24, 2023 | 64.63 | 65.13 | 64.30 | 64.94 | 41,793 | +0.70(+1.09%) |
Oct 23, 2023 | 64.41 | 65.18 | 63.78 | 64.24 | 102,245 | -0.47(-0.72%) |
Oct 20, 2023 | 65.73 | 65.93 | 64.67 | 64.71 | 29,750 | -1.06(-1.61%) |
Oct 19, 2023 | 67.51 | 67.51 | 65.54 | 65.77 | 31,393 | -1.18(-1.76%) |
Oct 18, 2023 | 67.00 | 67.36 | 66.70 | 66.94 | 37,977 | -0.91(-1.34%) |
Oct 17, 2023 | 66.96 | 68.24 | 66.54 | 67.85 | 74,576 | -0.40(-0.58%) |
Oct 16, 2023 | 67.66 | 68.44 | 67.78 | 68.25 | 31,995 | +1.08(+1.60%) |
Oct 13, 2023 | 69.35 | 69.35 | 67.17 | 67.17 | 312,683 | -2.02(-2.92%) |
Oct 12, 2023 | 69.21 | 69.97 | 68.53 | 69.20 | 61,007 | +0.26(+0.38%) |
Oct 11, 2023 | 68.84 | 69.02 | 68.29 | 68.94 | 78,754 | +0.34(+0.49%) |
Oct 10, 2023 | 67.95 | 69.15 | 67.80 | 68.60 | 36,469 | +0.77(+1.13%) |
Oct 09, 2023 | 67.23 | 67.94 | 66.81 | 67.83 | 29,097 | -0.15(-0.22%) |
Oct 06, 2023 | 66.34 | 68.25 | 65.95 | 67.98 | 49,217 | +1.22(+1.82%) |
Oct 05, 2023 | 67.08 | 67.35 | 66.25 | 66.76 | 44,252 | -0.38(-0.56%) |
Oct 04, 2023 | 66.78 | 67.25 | 66.27 | 67.14 | 37,320 | +0.69(+1.04%) |
Oct 03, 2023 | 67.02 | 67.87 | 66.05 | 66.46 | 26,162 | -1.24(-1.83%) |