Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 81.06 | 81.38 | 80.69 | 80.89 | 412,969 | -0.58(-0.71%) |
Dec 28, 2023 | 80.99 | 81.55 | 80.80 | 81.47 | 190,897 | +0.51(+0.63%) |
Dec 27, 2023 | 81.16 | 81.30 | 80.73 | 80.96 | 195,635 | -0.24(-0.29%) |
Dec 26, 2023 | 80.06 | 81.41 | 79.67 | 81.20 | 231,878 | +1.57(+1.97%) |
Dec 22, 2023 | 79.55 | 80.04 | 79.34 | 79.63 | 243,131 | +0.68(+0.86%) |
Dec 21, 2023 | 79.61 | 79.91 | 78.88 | 78.95 | 387,933 | +0.24(+0.30%) |
Dec 20, 2023 | 80.18 | 80.91 | 78.67 | 78.71 | 285,853 | -1.65(-2.05%) |
Dec 19, 2023 | 79.61 | 80.42 | 79.12 | 80.36 | 320,343 | +1.14(+1.44%) |
Dec 18, 2023 | 79.72 | 79.72 | 78.68 | 79.21 | 294,288 | -0.16(-0.20%) |
Dec 15, 2023 | 80.05 | 80.05 | 78.17 | 79.37 | 1,241,947 | -0.61(-0.76%) |
Dec 14, 2023 | 79.80 | 81.07 | 79.54 | 79.98 | 624,221 | +1.41(+1.79%) |
Dec 13, 2023 | 75.42 | 78.75 | 74.54 | 78.57 | 720,221 | +3.45(+4.59%) |
Dec 12, 2023 | 75.53 | 76.07 | 75.09 | 75.12 | 364,115 | -0.51(-0.68%) |
Dec 11, 2023 | 76.12 | 76.16 | 75.33 | 75.64 | 484,135 | -0.68(-0.89%) |
Dec 08, 2023 | 75.94 | 76.92 | 75.58 | 76.32 | 296,472 | +0.55(+0.73%) |
Dec 07, 2023 | 74.52 | 75.84 | 74.08 | 75.76 | 310,334 | +1.75(+2.37%) |
Dec 06, 2023 | 75.21 | 76.30 | 73.89 | 74.01 | 456,725 | -0.99(-1.31%) |
Dec 05, 2023 | 76.00 | 76.27 | 74.83 | 75.00 | 316,434 | -1.08(-1.41%) |
Dec 04, 2023 | 74.31 | 76.34 | 74.31 | 76.07 | 243,402 | +1.17(+1.57%) |
Dec 01, 2023 | 72.07 | 74.98 | 71.59 | 74.90 | 335,443 | +2.76(+3.82%) |
Nov 30, 2023 | 71.90 | 73.23 | 71.17 | 72.14 | 481,604 | +0.31(+0.44%) |
Nov 29, 2023 | 71.07 | 72.93 | 71.07 | 71.83 | 404,935 | +1.30(+1.84%) |
Nov 28, 2023 | 70.34 | 70.62 | 69.64 | 70.53 | 367,689 | +0.35(+0.50%) |
Nov 27, 2023 | 69.79 | 70.42 | 69.49 | 70.18 | 519,301 | -0.45(-0.64%) |
Nov 24, 2023 | 70.52 | 70.68 | 69.89 | 70.63 | 73,500 | +0.05(+0.07%) |
Nov 22, 2023 | 70.60 | 70.82 | 70.00 | 70.58 | 221,056 | +0.51(+0.73%) |
Nov 21, 2023 | 70.66 | 70.71 | 69.80 | 70.07 | 331,000 | -0.70(-0.99%) |
Nov 20, 2023 | 71.07 | 71.07 | 70.25 | 70.77 | 509,931 | -0.43(-0.60%) |
Nov 17, 2023 | 71.53 | 71.81 | 70.96 | 71.20 | 421,666 | +0.47(+0.66%) |
Nov 16, 2023 | 71.09 | 71.09 | 69.76 | 70.73 | 263,286 | -0.32(-0.45%) |
Nov 15, 2023 | 70.15 | 71.70 | 70.15 | 71.06 | 304,805 | +0.75(+1.07%) |
Nov 14, 2023 | 68.26 | 70.82 | 67.69 | 70.30 | 495,247 | +3.84(+5.78%) |
Nov 13, 2023 | 65.98 | 66.82 | 65.74 | 66.46 | 243,635 | -0.04(-0.06%) |
Nov 10, 2023 | 66.04 | 66.50 | 65.57 | 66.50 | 188,734 | +0.65(+0.99%) |
Nov 09, 2023 | 66.54 | 66.60 | 65.23 | 65.84 | 306,295 | -0.72(-1.09%) |
Nov 08, 2023 | 67.32 | 67.43 | 66.51 | 66.57 | 186,251 | -0.75(-1.12%) |
Nov 07, 2023 | 67.26 | 67.58 | 66.47 | 67.32 | 351,283 | -0.22(-0.32%) |
Nov 06, 2023 | 68.06 | 68.06 | 67.13 | 67.54 | 438,395 | -0.44(-0.65%) |
Nov 03, 2023 | 67.83 | 69.11 | 67.83 | 67.98 | 586,195 | +1.50(+2.25%) |
Nov 02, 2023 | 64.71 | 66.74 | 64.71 | 66.48 | 413,573 | +2.24(+3.48%) |
Nov 01, 2023 | 63.40 | 64.32 | 62.91 | 64.24 | 341,901 | +0.66(+1.03%) |
Oct 31, 2023 | 63.61 | 64.11 | 63.21 | 63.59 | 306,967 | -0.28(-0.44%) |
Oct 30, 2023 | 63.56 | 64.10 | 63.02 | 63.87 | 415,014 | +0.48(+0.76%) |
Oct 27, 2023 | 63.71 | 65.08 | 62.77 | 63.39 | 617,281 | +0.21(+0.32%) |
Oct 26, 2023 | 60.70 | 63.51 | 60.60 | 63.19 | 831,296 | +4.54(+7.73%) |
Oct 25, 2023 | 59.25 | 59.74 | 57.95 | 58.65 | 560,810 | -0.98(-1.64%) |
Oct 24, 2023 | 59.34 | 59.97 | 58.66 | 59.63 | 307,150 | +0.48(+0.81%) |
Oct 23, 2023 | 59.14 | 60.78 | 59.05 | 59.15 | 463,144 | -0.05(-0.08%) |
Oct 20, 2023 | 61.63 | 64.71 | 59.01 | 59.20 | 304,117 | -2.43(-3.95%) |
Oct 19, 2023 | 62.15 | 63.26 | 61.43 | 61.63 | 189,568 | -0.71(-1.14%) |
Oct 18, 2023 | 63.66 | 64.16 | 62.11 | 62.34 | 216,982 | -1.86(-2.89%) |
Oct 17, 2023 | 62.34 | 64.59 | 62.34 | 64.20 | 411,616 | +1.51(+2.40%) |
Oct 16, 2023 | 61.99 | 62.84 | 61.96 | 62.70 | 243,585 | +1.35(+2.20%) |
Oct 13, 2023 | 63.05 | 63.47 | 61.27 | 61.35 | 199,132 | -1.00(-1.60%) |
Oct 12, 2023 | 62.68 | 62.87 | 61.77 | 62.34 | 275,156 | -0.34(-0.55%) |
Oct 11, 2023 | 63.12 | 63.99 | 61.88 | 62.69 | 522,605 | -0.35(-0.56%) |
Oct 10, 2023 | 62.33 | 63.82 | 62.33 | 63.04 | 257,295 | +0.34(+0.55%) |
Oct 09, 2023 | 62.04 | 63.04 | 62.01 | 62.70 | 299,441 | -0.03(-0.05%) |
Oct 06, 2023 | 61.63 | 63.38 | 60.96 | 62.73 | 404,181 | +0.32(+0.52%) |
Oct 05, 2023 | 60.53 | 62.55 | 60.53 | 62.40 | 394,200 | +1.84(+3.03%) |
Oct 04, 2023 | 59.63 | 60.64 | 58.89 | 60.57 | 435,001 | +1.26(+2.13%) |
Oct 03, 2023 | 60.33 | 60.33 | 58.81 | 59.30 | 285,273 | -1.20(-1.99%) |