Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2023 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 80.81 | 81.75 | 80.44 | 80.95 | 0 | -0.03(-0.04%) |
Dec 28, 2023 | 80.48 | 81.30 | 80.19 | 80.98 | 0 | +0.35(+0.43%) |
Dec 27, 2023 | 80.00 | 80.76 | 79.51 | 80.63 | 0 | +0.58(+0.72%) |
Dec 26, 2023 | 79.76 | 80.50 | 79.62 | 80.05 | 0 | +0.20(+0.25%) |
Dec 25, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 79.26 | 80.89 | 79.25 | 79.85 | 0 | +0.78(+0.99%) |
Dec 21, 2023 | 79.50 | 79.85 | 78.31 | 79.07 | 0 | -0.26(-0.33%) |
Dec 20, 2023 | 79.46 | 80.59 | 79.01 | 79.33 | 0 | -0.11(-0.14%) |
Dec 19, 2023 | 79.18 | 79.87 | 78.86 | 79.44 | 0 | +0.25(+0.32%) |
Dec 18, 2023 | 80.00 | 80.12 | 79.05 | 79.19 | 0 | -0.74(-0.93%) |
Dec 17, 2023 | 79.93 | 0 | +0.08(+0.10%) | |||
Dec 16, 2023 | 80.81 | 81.50 | 79.83 | 79.85 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 80.81 | 81.50 | 79.83 | 79.85 | 0 | -0.96(-1.19%) |
Dec 14, 2023 | 81.18 | 82.28 | 80.70 | 80.81 | 0 | -0.36(-0.44%) |
Dec 13, 2023 | 81.05 | 81.71 | 80.78 | 81.17 | 0 | +0.03(+0.04%) |
Dec 12, 2023 | 81.98 | 82.36 | 80.60 | 81.14 | 0 | -0.76(-0.93%) |
Dec 11, 2023 | 81.46 | 82.50 | 81.39 | 81.90 | 0 | +0.46(+0.56%) |
Dec 10, 2023 | 81.44 | 0 | -0.06(-0.07%) | |||
Dec 09, 2023 | 82.73 | 83.13 | 81.12 | 81.50 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 82.73 | 83.13 | 81.12 | 81.50 | 0 | -1.25(-1.51%) |
Dec 07, 2023 | 79.61 | 82.75 | 79.52 | 82.75 | 0 | +3.01(+3.77%) |
Dec 06, 2023 | 79.69 | 80.78 | 79.37 | 79.74 | 0 | +0.03(+0.04%) |
Dec 05, 2023 | 78.79 | 79.95 | 78.65 | 79.71 | 0 | +1.08(+1.37%) |
Dec 04, 2023 | 79.42 | 80.20 | 78.59 | 78.63 | 0 | -0.79(-0.99%) |
Dec 03, 2023 | 79.42 | 0 | -0.14(-0.18%) | |||
Dec 02, 2023 | 80.02 | 80.14 | 79.26 | 79.56 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 80.02 | 80.14 | 79.26 | 79.56 | 0 | -0.55(-0.69%) |
Nov 30, 2023 | 79.58 | 80.48 | 79.30 | 80.11 | 0 | +0.49(+0.62%) |
Nov 29, 2023 | 79.59 | 80.40 | 79.30 | 79.62 | 0 | +0.11(+0.14%) |
Nov 28, 2023 | 79.27 | 80.17 | 78.86 | 79.51 | 0 | +0.06(+0.08%) |
Nov 27, 2023 | 80.80 | 80.99 | 79.01 | 79.45 | 0 | -1.54(-1.90%) |
Nov 26, 2023 | 80.99 | 0 | -0.06(-0.07%) | |||
Nov 25, 2023 | 80.70 | 81.73 | 80.19 | 81.05 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 80.70 | 81.73 | 80.19 | 81.05 | 0 | +0.10(+0.12%) |
Nov 23, 2023 | 80.91 | 81.11 | 80.29 | 80.95 | 0 | +0.00(+0.00%) |
Nov 22, 2023 | 80.91 | 81.11 | 80.29 | 80.95 | 0 | +0.43(+0.53%) |
Nov 21, 2023 | 81.00 | 81.00 | 80.03 | 80.52 | 0 | -0.80(-0.98%) |
Nov 20, 2023 | 81.21 | 81.80 | 79.70 | 81.32 | 0 | -0.19(-0.23%) |
Nov 19, 2023 | 81.51 | 0 | +0.21(+0.26%) | |||
Nov 18, 2023 | 80.87 | 81.87 | 80.43 | 81.30 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 80.87 | 81.87 | 80.43 | 81.30 | 0 | +0.50(+0.62%) |
Nov 16, 2023 | 80.95 | 81.77 | 80.25 | 80.80 | 0 | -0.23(-0.28%) |
Nov 15, 2023 | 81.15 | 81.50 | 80.52 | 81.03 | 0 | -0.05(-0.06%) |
Nov 14, 2023 | 79.49 | 81.92 | 79.31 | 81.08 | 0 | +1.63(+2.05%) |
Nov 13, 2023 | 79.59 | 80.03 | 79.00 | 79.45 | 0 | -0.05(-0.06%) |
Nov 12, 2023 | 79.50 | 0 | -0.10(-0.13%) | |||
Nov 11, 2023 | 79.19 | 80.17 | 78.02 | 79.60 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 79.19 | 80.17 | 78.02 | 79.60 | 0 | +3.27(+4.28%) |
Nov 09, 2023 | 75.00 | 77.29 | 74.90 | 76.33 | 0 | +1.40(+1.87%) |
Nov 08, 2023 | 76.50 | 76.92 | 74.77 | 74.93 | 0 | -1.44(-1.89%) |
Nov 07, 2023 | 77.95 | 78.16 | 76.25 | 76.37 | 0 | -1.50(-1.93%) |
Nov 06, 2023 | 79.42 | 79.97 | 77.86 | 77.87 | 0 | -1.75(-2.20%) |
Nov 05, 2023 | 79.62 | 0 | -0.03(-0.04%) | |||
Nov 04, 2023 | 79.80 | 80.50 | 79.20 | 79.65 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 79.80 | 80.50 | 79.20 | 79.65 | 0 | -0.15(-0.19%) |
Nov 02, 2023 | 79.80 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 79.80 | 0 | +0.36(+0.45%) | |||
Oct 31, 2023 | 79.44 | 0 | -1.78(-2.19%) | |||
Oct 30, 2023 | 81.22 | 0 | -1.69(-2.04%) | |||
Oct 29, 2023 | 82.91 | 0 | -1.56(-1.85%) | |||
Oct 28, 2023 | 84.78 | 85.44 | 83.83 | 84.47 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 84.78 | 85.44 | 83.83 | 84.47 | 0 | -0.12(-0.14%) |
Oct 26, 2023 | 84.59 | 0 | +0.00(+0.00%) | |||
Oct 25, 2023 | 84.59 | 0 | +0.78(+0.93%) | |||
Oct 24, 2023 | 83.81 | 0 | +0.88(+1.06%) | |||
Oct 23, 2023 | 82.93 | 0 | -0.80(-0.96%) | |||
Oct 22, 2023 | 83.73 | 0 | +1.29(+1.56%) | |||
Oct 21, 2023 | 84.11 | 84.13 | 81.51 | 82.44 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 84.11 | 84.13 | 81.51 | 82.44 | 0 | -1.83(-2.17%) |
Oct 19, 2023 | 84.27 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 84.27 | 0 | +0.03(+0.04%) | |||
Oct 17, 2023 | 84.24 | 0 | +1.01(+1.21%) | |||
Oct 16, 2023 | 83.23 | 0 | -1.92(-2.25%) | |||
Oct 15, 2023 | 85.15 | 0 | -1.00(-1.16%) | |||
Oct 14, 2023 | 85.10 | 86.49 | 84.73 | 86.15 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 85.10 | 86.49 | 84.73 | 86.15 | 0 | +1.23(+1.45%) |
Oct 12, 2023 | 84.92 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 84.92 | 0 | -0.13(-0.15%) | |||
Oct 10, 2023 | 85.05 | 0 | -0.40(-0.47%) | |||
Oct 09, 2023 | 85.45 | 0 | -1.51(-1.74%) | |||
Oct 08, 2023 | 86.96 | 0 | -0.26(-0.30%) | |||
Oct 07, 2023 | 86.60 | 87.50 | 86.55 | 87.22 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 86.60 | 87.50 | 86.55 | 87.22 | 0 | +0.68(+0.79%) |
Oct 05, 2023 | 86.54 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 86.54 | 0 | -0.47(-0.54%) | |||
Oct 03, 2023 | 87.01 | 0 | -0.42(-0.48%) | |||
Oct 02, 2023 | 87.43 | 0 | -0.32(-0.36%) |