Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 79.28 | 79.50 | 78.90 | 79.22 | 3,671,070 | -0.13(-0.16%) |
Dec 28, 2023 | 78.74 | 79.46 | 78.60 | 79.34 | 3,633,538 | +0.75(+0.96%) |
Dec 27, 2023 | 78.34 | 78.96 | 77.97 | 78.59 | 3,622,254 | +0.41(+0.53%) |
Dec 26, 2023 | 77.96 | 78.28 | 77.63 | 78.18 | 2,718,620 | +0.28(+0.36%) |
Dec 22, 2023 | 77.44 | 78.23 | 77.41 | 77.90 | 4,202,752 | +0.71(+0.92%) |
Dec 21, 2023 | 77.08 | 77.66 | 76.78 | 77.18 | 3,877,649 | +0.33(+0.43%) |
Dec 20, 2023 | 77.90 | 77.90 | 76.84 | 76.85 | 5,335,535 | -0.88(-1.13%) |
Dec 19, 2023 | 77.82 | 78.24 | 77.47 | 77.73 | 7,626,107 | -0.01(-0.01%) |
Dec 18, 2023 | 78.85 | 78.85 | 77.67 | 77.74 | 5,031,516 | -0.81(-1.03%) |
Dec 15, 2023 | 79.55 | 80.49 | 78.33 | 78.55 | 20,817,354 | -1.42(-1.77%) |
Dec 14, 2023 | 80.58 | 80.64 | 79.28 | 79.97 | 8,724,136 | -0.55(-0.68%) |
Dec 13, 2023 | 78.78 | 80.55 | 78.39 | 80.52 | 10,266,269 | +2.20(+2.81%) |
Dec 12, 2023 | 78.28 | 78.66 | 77.58 | 78.32 | 6,313,679 | +0.71(+0.91%) |
Dec 11, 2023 | 77.16 | 78.34 | 77.00 | 77.61 | 8,450,653 | +1.04(+1.35%) |
Dec 08, 2023 | 75.69 | 76.79 | 75.53 | 76.57 | 6,778,854 | +0.94(+1.24%) |
Dec 07, 2023 | 77.12 | 77.34 | 75.44 | 75.63 | 8,747,196 | -1.27(-1.65%) |
Dec 06, 2023 | 76.80 | 77.70 | 76.59 | 76.90 | 5,928,841 | +0.33(+0.43%) |
Dec 05, 2023 | 75.94 | 76.82 | 75.44 | 76.57 | 6,477,474 | +0.66(+0.87%) |
Dec 04, 2023 | 74.90 | 76.04 | 74.77 | 75.91 | 8,456,396 | +0.67(+0.89%) |
Dec 01, 2023 | 74.40 | 75.26 | 73.84 | 75.25 | 5,573,000 | +1.02(+1.37%) |
Nov 30, 2023 | 73.05 | 74.36 | 72.98 | 74.23 | 10,766,202 | +1.33(+1.82%) |
Nov 29, 2023 | 72.53 | 73.11 | 72.37 | 72.90 | 5,254,406 | +0.70(+0.97%) |
Nov 28, 2023 | 72.48 | 72.63 | 71.89 | 72.20 | 7,008,685 | -0.40(-0.55%) |
Nov 27, 2023 | 72.78 | 72.97 | 72.21 | 72.60 | 4,697,488 | -0.45(-0.61%) |
Nov 24, 2023 | 73.54 | 73.60 | 72.70 | 73.05 | 1,992,739 | -0.31(-0.42%) |
Nov 22, 2023 | 72.67 | 73.39 | 72.58 | 73.36 | 4,560,307 | +0.98(+1.35%) |
Nov 21, 2023 | 73.65 | 73.79 | 72.23 | 72.38 | 5,282,590 | -1.27(-1.72%) |
Nov 20, 2023 | 72.90 | 73.74 | 72.75 | 73.65 | 7,236,261 | +0.53(+0.73%) |
Nov 17, 2023 | 72.57 | 73.17 | 72.26 | 73.11 | 8,126,144 | +0.90(+1.25%) |
Nov 16, 2023 | 73.19 | 73.79 | 71.70 | 72.21 | 7,038,554 | -0.50(-0.69%) |
Nov 15, 2023 | 71.93 | 73.12 | 71.82 | 72.72 | 7,328,972 | +0.31(+0.43%) |
Nov 14, 2023 | 72.99 | 73.38 | 72.24 | 72.41 | 5,710,707 | -0.20(-0.28%) |
Nov 13, 2023 | 73.04 | 73.31 | 72.23 | 72.61 | 4,893,995 | -0.96(-1.30%) |
Nov 10, 2023 | 73.12 | 73.68 | 72.55 | 73.57 | 6,136,756 | +0.91(+1.25%) |
Nov 09, 2023 | 75.13 | 75.30 | 72.41 | 72.66 | 9,161,987 | -2.83(-3.75%) |
Nov 08, 2023 | 75.09 | 75.83 | 72.77 | 75.49 | 13,520,624 | -2.63(-3.36%) |
Nov 07, 2023 | 78.56 | 78.83 | 77.83 | 78.11 | 7,846,730 | -0.51(-0.65%) |
Nov 06, 2023 | 79.14 | 79.44 | 78.24 | 78.63 | 6,968,741 | -0.44(-0.55%) |
Nov 03, 2023 | 79.46 | 80.03 | 78.99 | 79.06 | 7,368,165 | +0.35(+0.44%) |
Nov 02, 2023 | 77.34 | 78.79 | 77.17 | 78.72 | 6,362,213 | +1.01(+1.30%) |
Nov 01, 2023 | 76.55 | 77.93 | 76.37 | 77.71 | 5,619,540 | +1.60(+2.10%) |
Oct 31, 2023 | 75.19 | 76.27 | 75.06 | 76.11 | 4,833,739 | +0.75(+0.99%) |
Oct 30, 2023 | 74.54 | 75.57 | 74.52 | 75.36 | 4,956,573 | +1.11(+1.50%) |
Oct 27, 2023 | 75.96 | 76.07 | 73.97 | 74.25 | 6,230,659 | -1.82(-2.39%) |
Oct 26, 2023 | 76.08 | 76.51 | 75.24 | 76.07 | 4,778,241 | +0.11(+0.14%) |
Oct 25, 2023 | 75.50 | 76.17 | 75.03 | 75.96 | 5,312,394 | +0.23(+0.31%) |
Oct 24, 2023 | 75.19 | 76.11 | 74.89 | 75.73 | 5,598,162 | +0.57(+0.76%) |
Oct 23, 2023 | 75.29 | 75.56 | 74.78 | 75.16 | 4,179,027 | -0.23(-0.31%) |
Oct 20, 2023 | 76.30 | 76.64 | 75.33 | 75.39 | 5,349,257 | -0.62(-0.82%) |
Oct 19, 2023 | 76.62 | 77.40 | 75.81 | 76.01 | 5,741,146 | -1.19(-1.54%) |
Oct 18, 2023 | 77.98 | 78.21 | 77.06 | 77.20 | 6,998,529 | -0.78(-1.01%) |
Oct 17, 2023 | 76.74 | 78.56 | 76.17 | 77.99 | 10,940,942 | +1.24(+1.62%) |
Oct 16, 2023 | 75.33 | 76.99 | 75.31 | 76.75 | 7,180,576 | +1.50(+2.00%) |
Oct 13, 2023 | 74.80 | 75.44 | 74.59 | 75.25 | 5,832,499 | +0.86(+1.16%) |
Oct 12, 2023 | 74.50 | 74.72 | 73.92 | 74.38 | 4,166,982 | -0.19(-0.26%) |
Oct 11, 2023 | 73.89 | 74.63 | 73.66 | 74.58 | 4,575,784 | +0.96(+1.30%) |
Oct 10, 2023 | 72.74 | 74.09 | 72.47 | 73.62 | 5,201,207 | +0.88(+1.21%) |
Oct 09, 2023 | 72.47 | 73.01 | 71.94 | 72.74 | 3,502,416 | +0.31(+0.43%) |
Oct 06, 2023 | 72.15 | 72.69 | 71.62 | 72.43 | 4,783,356 | +0.04(+0.05%) |
Oct 05, 2023 | 72.36 | 72.71 | 71.85 | 72.39 | 4,934,701 | -0.04(-0.05%) |
Oct 04, 2023 | 71.03 | 72.50 | 70.98 | 72.43 | 4,858,060 | +1.42(+2.01%) |
Oct 03, 2023 | 70.94 | 71.58 | 70.61 | 71.00 | 6,269,406 | -0.80(-1.12%) |