Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 78.80 | 79.03 | 78.58 | 78.76 | 2,532,390 | -0.23(-0.29%) |
Dec 28, 2023 | 79.33 | 79.77 | 78.85 | 78.99 | 1,572,247 | -0.12(-0.15%) |
Dec 27, 2023 | 79.08 | 79.46 | 78.79 | 79.11 | 1,472,239 | +0.28(+0.35%) |
Dec 26, 2023 | 78.77 | 79.11 | 78.46 | 78.83 | 2,254,391 | -0.01(-0.01%) |
Dec 22, 2023 | 78.96 | 79.77 | 78.45 | 78.84 | 2,291,811 | +0.35(+0.44%) |
Dec 21, 2023 | 76.96 | 78.57 | 76.92 | 78.49 | 2,363,394 | +1.87(+2.43%) |
Dec 20, 2023 | 76.63 | 78.00 | 76.53 | 76.63 | 2,371,448 | -0.48(-0.62%) |
Dec 19, 2023 | 75.88 | 77.17 | 75.87 | 77.10 | 2,211,660 | +1.56(+2.06%) |
Dec 18, 2023 | 75.70 | 75.91 | 74.96 | 75.54 | 2,408,106 | +0.25(+0.33%) |
Dec 15, 2023 | 76.08 | 76.52 | 75.21 | 75.30 | 3,488,372 | -0.94(-1.24%) |
Dec 14, 2023 | 75.31 | 76.39 | 75.08 | 76.24 | 3,992,636 | +1.93(+2.60%) |
Dec 13, 2023 | 73.25 | 74.44 | 72.31 | 74.30 | 1,677,791 | +1.01(+1.38%) |
Dec 12, 2023 | 72.45 | 73.41 | 72.38 | 73.29 | 2,156,336 | +0.84(+1.16%) |
Dec 11, 2023 | 72.07 | 72.81 | 71.65 | 72.45 | 2,005,925 | +0.14(+0.19%) |
Dec 08, 2023 | 72.82 | 73.75 | 72.20 | 72.31 | 2,719,833 | -0.37(-0.51%) |
Dec 07, 2023 | 73.48 | 73.58 | 72.58 | 72.68 | 2,528,987 | -0.70(-0.96%) |
Dec 06, 2023 | 73.77 | 73.95 | 73.26 | 73.38 | 1,925,789 | +0.50(+0.68%) |
Dec 05, 2023 | 73.69 | 73.80 | 72.87 | 72.89 | 1,903,203 | -1.12(-1.51%) |
Dec 04, 2023 | 73.80 | 74.56 | 73.61 | 74.01 | 2,050,665 | -0.23(-0.31%) |
Dec 01, 2023 | 71.55 | 74.37 | 71.53 | 74.23 | 3,094,645 | +2.81(+3.93%) |
Nov 30, 2023 | 71.10 | 71.55 | 70.51 | 71.43 | 4,281,068 | +0.67(+0.95%) |
Nov 29, 2023 | 69.69 | 70.89 | 69.60 | 70.75 | 3,257,520 | +1.06(+1.52%) |
Nov 28, 2023 | 69.11 | 70.36 | 69.11 | 69.69 | 2,879,682 | +0.61(+0.88%) |
Nov 27, 2023 | 70.57 | 71.36 | 68.72 | 69.09 | 3,127,035 | -2.53(-3.53%) |
Nov 24, 2023 | 70.88 | 71.73 | 70.78 | 71.62 | 841,017 | +1.19(+1.69%) |
Nov 22, 2023 | 70.49 | 70.85 | 70.18 | 70.43 | 2,330,950 | +0.03(+0.04%) |
Nov 21, 2023 | 71.18 | 71.26 | 70.28 | 70.40 | 2,697,357 | -0.54(-0.76%) |
Nov 20, 2023 | 70.93 | 73.86 | 70.63 | 70.93 | 2,104,042 | -0.22(-0.31%) |
Nov 17, 2023 | 71.62 | 72.15 | 70.51 | 71.15 | 4,392,848 | +0.08(+0.11%) |
Nov 16, 2023 | 70.93 | 71.45 | 70.42 | 71.07 | 3,143,647 | +0.09(+0.13%) |
Nov 15, 2023 | 70.97 | 71.28 | 70.36 | 70.98 | 3,307,140 | +0.66(+0.95%) |
Nov 14, 2023 | 69.75 | 70.68 | 69.54 | 70.32 | 3,645,964 | +1.40(+2.03%) |
Nov 13, 2023 | 69.95 | 70.02 | 68.53 | 68.92 | 4,356,157 | -1.20(-1.71%) |
Nov 10, 2023 | 72.14 | 72.22 | 69.22 | 70.12 | 5,320,248 | -2.10(-2.91%) |
Nov 09, 2023 | 73.16 | 73.84 | 72.13 | 72.22 | 2,127,256 | -0.98(-1.34%) |
Nov 08, 2023 | 73.10 | 73.51 | 72.77 | 73.20 | 1,217,927 | +0.30(+0.41%) |
Nov 07, 2023 | 73.25 | 73.41 | 72.52 | 72.91 | 1,967,837 | -0.82(-1.12%) |
Nov 06, 2023 | 73.84 | 74.26 | 72.91 | 73.73 | 1,379,412 | +0.00(+0.00%) |
Nov 03, 2023 | 73.39 | 73.87 | 72.81 | 73.73 | 1,932,439 | +0.92(+1.27%) |
Nov 02, 2023 | 71.69 | 73.05 | 71.56 | 72.81 | 1,718,760 | +1.72(+2.41%) |
Nov 01, 2023 | 70.60 | 71.21 | 70.04 | 71.09 | 1,858,849 | +0.68(+0.97%) |
Oct 31, 2023 | 70.62 | 70.91 | 69.66 | 70.41 | 1,817,210 | -0.06(-0.08%) |
Oct 30, 2023 | 69.44 | 70.69 | 69.32 | 70.47 | 2,247,043 | +1.47(+2.13%) |
Oct 27, 2023 | 69.33 | 69.73 | 68.58 | 69.00 | 2,344,399 | -0.25(-0.36%) |
Oct 26, 2023 | 69.94 | 71.50 | 68.53 | 69.24 | 4,813,350 | +0.06(+0.09%) |
Oct 25, 2023 | 68.37 | 70.39 | 68.37 | 69.19 | 3,299,834 | +0.29(+0.42%) |
Oct 24, 2023 | 70.11 | 70.31 | 68.52 | 68.90 | 2,747,402 | -1.07(-1.53%) |
Oct 23, 2023 | 69.93 | 70.76 | 69.73 | 69.97 | 2,264,338 | -0.63(-0.90%) |
Oct 20, 2023 | 70.73 | 71.01 | 69.97 | 70.60 | 2,817,021 | -0.12(-0.17%) |
Oct 19, 2023 | 70.85 | 71.57 | 70.36 | 70.72 | 2,664,519 | +0.37(+0.52%) |
Oct 18, 2023 | 71.17 | 71.50 | 70.34 | 70.36 | 1,848,396 | -1.39(-1.94%) |
Oct 17, 2023 | 71.61 | 72.16 | 71.24 | 71.74 | 1,592,903 | -0.47(-0.65%) |
Oct 16, 2023 | 72.06 | 72.74 | 71.43 | 72.21 | 1,441,973 | +0.89(+1.25%) |
Oct 13, 2023 | 72.11 | 72.54 | 70.82 | 71.32 | 1,281,045 | -0.45(-0.62%) |
Oct 12, 2023 | 73.17 | 73.17 | 71.46 | 71.76 | 2,022,658 | -1.02(-1.40%) |
Oct 11, 2023 | 72.66 | 72.93 | 71.79 | 72.79 | 2,022,982 | +0.49(+0.67%) |
Oct 10, 2023 | 73.04 | 73.21 | 72.14 | 72.30 | 3,069,899 | -0.33(-0.45%) |
Oct 09, 2023 | 71.75 | 72.72 | 71.66 | 72.63 | 1,200,713 | +0.36(+0.49%) |
Oct 06, 2023 | 71.84 | 72.78 | 71.02 | 72.27 | 1,914,854 | +0.10(+0.14%) |
Oct 05, 2023 | 72.27 | 72.81 | 71.73 | 72.17 | 1,465,698 | -0.33(-0.45%) |
Oct 04, 2023 | 73.41 | 73.48 | 71.85 | 72.50 | 1,657,515 | -0.45(-0.61%) |
Oct 03, 2023 | 71.81 | 72.99 | 71.48 | 72.95 | 2,381,114 | +0.61(+0.85%) |