Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 77.38 | 77.98 | 76.73 | 77.08 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 77.38 | 77.98 | 76.73 | 77.08 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 77.38 | 77.98 | 76.73 | 77.08 | 0 | -1.30(-1.66%) |
Dec 28, 2023 | 79.80 | 79.95 | 78.25 | 78.38 | 0 | -0.96(-1.21%) |
Dec 27, 2023 | 80.79 | 81.33 | 79.29 | 79.34 | 0 | -1.67(-2.06%) |
Dec 26, 2023 | 79.04 | 81.72 | 78.76 | 81.01 | 0 | +1.82(+2.30%) |
Dec 25, 2023 | 79.35 | 80.37 | 78.88 | 79.19 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 79.35 | 80.37 | 78.88 | 79.19 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 79.35 | 80.37 | 78.88 | 79.19 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 79.35 | 80.37 | 78.88 | 79.19 | 0 | -0.15(-0.19%) |
Dec 21, 2023 | 79.00 | 80.13 | 77.81 | 79.34 | 0 | +0.19(+0.24%) |
Dec 20, 2023 | 79.17 | 80.60 | 79.07 | 79.15 | 0 | -0.12(-0.15%) |
Dec 19, 2023 | 78.06 | 79.67 | 77.41 | 79.27 | 0 | +1.23(+1.58%) |
Dec 18, 2023 | 76.80 | 79.51 | 75.76 | 78.04 | 0 | +0.84(+1.09%) |
Dec 17, 2023 | 76.80 | 77.20 | 76.80 | 77.20 | 0 | +0.65(+0.85%) |
Dec 15, 2023 | 76.55 | 0 | -0.05(-0.07%) | |||
Dec 14, 2023 | 74.76 | 77.35 | 74.44 | 76.60 | 0 | +1.98(+2.65%) |
Dec 13, 2023 | 73.26 | 74.70 | 72.29 | 74.62 | 0 | +1.30(+1.77%) |
Dec 12, 2023 | 76.17 | 76.66 | 72.86 | 73.32 | 0 | -2.79(-3.67%) |
Dec 11, 2023 | 75.73 | 76.50 | 75.01 | 76.11 | 0 | +0.40(+0.53%) |
Dec 10, 2023 | 75.73 | 75.84 | 75.57 | 75.71 | 0 | -0.13(-0.17%) |
Dec 08, 2023 | 75.84 | 0 | +1.28(+1.72%) | |||
Dec 07, 2023 | 74.50 | 75.48 | 73.60 | 74.56 | 0 | +0.28(+0.38%) |
Dec 06, 2023 | 77.12 | 77.65 | 74.11 | 74.28 | 0 | -2.72(-3.53%) |
Dec 05, 2023 | 78.10 | 79.09 | 77.00 | 77.00 | 0 | -1.20(-1.53%) |
Dec 04, 2023 | 79.50 | 79.72 | 77.52 | 78.20 | 0 | -1.30(-1.64%) |
Dec 03, 2023 | 79.50 | 79.56 | 79.10 | 79.50 | 0 | +0.62(+0.79%) |
Dec 01, 2023 | 78.88 | 0 | -3.97(-4.79%) | |||
Nov 30, 2023 | 82.78 | 84.75 | 82.58 | 82.85 | 0 | -0.05(-0.06%) |
Nov 29, 2023 | 81.91 | 83.25 | 80.96 | 82.90 | 0 | +1.24(+1.52%) |
Nov 28, 2023 | 80.19 | 82.16 | 79.80 | 81.66 | 0 | +1.58(+1.97%) |
Nov 27, 2023 | 80.40 | 81.17 | 79.13 | 80.08 | 0 | -0.49(-0.61%) |
Nov 26, 2023 | 80.40 | 80.66 | 80.30 | 80.57 | 0 | -0.01(-0.01%) |
Nov 24, 2023 | 80.58 | 0 | -0.70(-0.86%) | |||
Nov 23, 2023 | 81.60 | 81.63 | 80.19 | 81.28 | 0 | -0.38(-0.47%) |
Nov 22, 2023 | 82.47 | 82.65 | 78.41 | 81.66 | 0 | -0.73(-0.89%) |
Nov 21, 2023 | 82.13 | 82.54 | 81.43 | 82.39 | 0 | +0.36(+0.44%) |
Nov 20, 2023 | 80.30 | 82.94 | 79.58 | 82.03 | 0 | +1.31(+1.62%) |
Nov 19, 2023 | 80.30 | 80.74 | 79.58 | 80.72 | 0 | +0.11(+0.14%) |
Nov 17, 2023 | 80.61 | 0 | +3.16(+4.08%) | |||
Nov 16, 2023 | 80.98 | 81.17 | 76.60 | 77.45 | 0 | -3.62(-4.47%) |
Nov 15, 2023 | 82.39 | 83.04 | 80.79 | 81.07 | 0 | -1.30(-1.58%) |
Nov 14, 2023 | 82.71 | 83.97 | 82.06 | 82.37 | 0 | -0.33(-0.40%) |
Nov 13, 2023 | 81.43 | 82.84 | 80.41 | 82.70 | 0 | +1.40(+1.72%) |
Nov 12, 2023 | 81.43 | 81.53 | 81.14 | 81.30 | 0 | -0.13(-0.16%) |
Nov 10, 2023 | 81.43 | 0 | +1.56(+1.95%) | |||
Nov 09, 2023 | 79.70 | 81.48 | 79.44 | 79.87 | 0 | +0.16(+0.20%) |
Nov 08, 2023 | 81.40 | 81.96 | 79.20 | 79.71 | 0 | -1.70(-2.09%) |
Nov 07, 2023 | 85.15 | 85.19 | 81.40 | 81.41 | 0 | -3.80(-4.46%) |
Nov 06, 2023 | 85.55 | 86.46 | 84.88 | 85.21 | 0 | -0.06(-0.07%) |
Nov 05, 2023 | 85.55 | 85.55 | 84.88 | 85.27 | 0 | +0.38(+0.45%) |
Nov 03, 2023 | 84.89 | 0 | +0.00(+0.00%) | |||
Nov 02, 2023 | 84.89 | 0 | -0.01(-0.01%) | |||
Nov 01, 2023 | 85.45 | 87.24 | 84.58 | 84.90 | 0 | -2.51(-2.87%) |
Oct 31, 2023 | 87.41 | 0 | -0.04(-0.05%) | |||
Oct 30, 2023 | 87.45 | 0 | -2.02(-2.26%) | |||
Oct 29, 2023 | 90.07 | 90.15 | 88.77 | 89.47 | 0 | -1.01(-1.12%) |
Oct 27, 2023 | 90.48 | 0 | +0.00(+0.00%) | |||
Oct 26, 2023 | 90.48 | 0 | +0.35(+0.39%) | |||
Oct 25, 2023 | 90.13 | 0 | +2.06(+2.34%) | |||
Oct 24, 2023 | 88.07 | 0 | -1.76(-1.96%) | |||
Oct 23, 2023 | 89.83 | 0 | -2.07(-2.25%) | |||
Oct 22, 2023 | 92.11 | 92.22 | 91.71 | 91.90 | 0 | -0.26(-0.28%) |
Oct 20, 2023 | 92.16 | 0 | +0.00(+0.00%) | |||
Oct 19, 2023 | 92.16 | 0 | +0.66(+0.72%) | |||
Oct 18, 2023 | 91.50 | 0 | +1.60(+1.78%) | |||
Oct 17, 2023 | 89.90 | 0 | +0.25(+0.28%) | |||
Oct 16, 2023 | 89.65 | 0 | -1.37(-1.51%) | |||
Oct 15, 2023 | 90.98 | 91.20 | 90.18 | 91.02 | 0 | +0.13(+0.14%) |
Oct 13, 2023 | 90.89 | 0 | +0.00(+0.00%) | |||
Oct 12, 2023 | 90.89 | 0 | +5.07(+5.91%) | |||
Oct 11, 2023 | 85.82 | 0 | -1.83(-2.09%) | |||
Oct 10, 2023 | 87.65 | 0 | -0.50(-0.57%) | |||
Oct 09, 2023 | 88.15 | 0 | +0.16(+0.18%) | |||
Oct 08, 2023 | 86.45 | 88.15 | 86.00 | 87.99 | 0 | +3.41(+4.03%) |
Oct 06, 2023 | 84.58 | 0 | +0.00(+0.00%) | |||
Oct 05, 2023 | 84.58 | 0 | -1.23(-1.43%) | |||
Oct 04, 2023 | 85.81 | 0 | -5.11(-5.62%) | |||
Oct 03, 2023 | 90.92 | 0 | +0.21(+0.23%) |