Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 86.08 | 86.26 | 85.42 | 85.86 | 769,142 | -0.22(-0.25%) |
Dec 28, 2023 | 85.94 | 86.40 | 85.78 | 86.08 | 723,846 | +0.09(+0.10%) |
Dec 27, 2023 | 85.91 | 86.61 | 85.54 | 85.99 | 828,486 | -0.06(-0.07%) |
Dec 26, 2023 | 85.75 | 86.34 | 85.20 | 86.05 | 871,754 | +0.62(+0.72%) |
Dec 22, 2023 | 85.94 | 86.42 | 85.08 | 85.43 | 1,236,865 | -0.35(-0.40%) |
Dec 21, 2023 | 84.97 | 85.91 | 84.68 | 85.78 | 856,698 | +1.39(+1.65%) |
Dec 20, 2023 | 85.13 | 85.72 | 84.33 | 84.39 | 1,161,001 | -0.94(-1.10%) |
Dec 19, 2023 | 85.32 | 85.56 | 84.84 | 85.32 | 1,132,156 | +0.35(+0.42%) |
Dec 18, 2023 | 85.21 | 85.32 | 84.17 | 84.97 | 1,076,414 | -0.47(-0.55%) |
Dec 15, 2023 | 84.94 | 87.26 | 84.47 | 85.44 | 4,446,334 | +0.36(+0.43%) |
Dec 14, 2023 | 83.21 | 85.09 | 82.34 | 85.08 | 2,295,351 | +2.46(+2.98%) |
Dec 13, 2023 | 82.67 | 82.88 | 81.67 | 82.62 | 1,568,225 | -0.03(-0.04%) |
Dec 12, 2023 | 82.82 | 83.30 | 82.32 | 82.65 | 1,238,867 | -0.09(-0.11%) |
Dec 11, 2023 | 80.98 | 83.53 | 80.97 | 82.73 | 2,149,980 | +2.08(+2.58%) |
Dec 08, 2023 | 80.77 | 80.91 | 80.17 | 80.66 | 1,094,621 | -0.16(-0.19%) |
Dec 07, 2023 | 80.83 | 81.25 | 80.14 | 80.81 | 1,255,101 | +0.15(+0.18%) |
Dec 06, 2023 | 80.50 | 81.27 | 80.21 | 80.67 | 1,236,939 | +0.54(+0.68%) |
Dec 05, 2023 | 80.76 | 80.84 | 79.65 | 80.13 | 1,163,937 | -0.97(-1.20%) |
Dec 04, 2023 | 80.35 | 81.57 | 80.30 | 81.10 | 973,155 | +0.57(+0.71%) |
Dec 01, 2023 | 79.48 | 80.60 | 78.76 | 80.53 | 838,774 | +1.16(+1.46%) |
Nov 30, 2023 | 78.86 | 79.55 | 78.44 | 79.37 | 1,769,726 | +0.83(+1.05%) |
Nov 29, 2023 | 78.32 | 78.92 | 77.92 | 78.54 | 1,131,536 | +0.64(+0.82%) |
Nov 28, 2023 | 77.96 | 78.55 | 77.67 | 77.90 | 1,492,984 | -0.06(-0.08%) |
Nov 27, 2023 | 78.28 | 78.57 | 77.91 | 77.96 | 957,499 | -0.88(-1.11%) |
Nov 24, 2023 | 78.44 | 78.84 | 77.90 | 78.84 | 393,629 | +0.72(+0.92%) |
Nov 22, 2023 | 77.75 | 78.49 | 77.52 | 78.12 | 799,507 | +0.68(+0.88%) |
Nov 21, 2023 | 77.79 | 78.10 | 77.42 | 77.44 | 756,797 | -0.49(-0.63%) |
Nov 20, 2023 | 77.69 | 78.54 | 77.05 | 77.93 | 1,170,522 | +0.11(+0.14%) |
Nov 17, 2023 | 76.24 | 77.83 | 75.93 | 77.82 | 1,693,403 | +2.06(+2.72%) |
Nov 16, 2023 | 76.94 | 77.68 | 75.70 | 75.77 | 1,562,451 | -1.18(-1.54%) |
Nov 15, 2023 | 76.95 | 77.89 | 76.83 | 76.95 | 1,366,697 | -0.06(-0.08%) |
Nov 14, 2023 | 75.54 | 77.44 | 75.35 | 77.01 | 1,055,640 | +2.48(+3.33%) |
Nov 13, 2023 | 74.25 | 74.63 | 73.66 | 74.53 | 955,459 | -0.03(-0.04%) |
Nov 10, 2023 | 73.73 | 74.64 | 73.24 | 74.55 | 938,501 | +0.75(+1.01%) |
Nov 09, 2023 | 74.95 | 74.95 | 73.36 | 73.81 | 920,216 | -0.68(-0.91%) |
Nov 08, 2023 | 75.45 | 75.85 | 74.35 | 74.49 | 915,206 | -0.97(-1.29%) |
Nov 07, 2023 | 75.03 | 75.55 | 74.87 | 75.46 | 939,534 | -0.39(-0.52%) |
Nov 06, 2023 | 76.28 | 76.47 | 75.45 | 75.85 | 806,490 | -0.58(-0.76%) |
Nov 03, 2023 | 76.19 | 76.77 | 75.78 | 76.43 | 741,590 | +1.03(+1.37%) |
Nov 02, 2023 | 73.99 | 75.42 | 73.72 | 75.40 | 1,027,123 | +2.09(+2.85%) |
Nov 01, 2023 | 73.90 | 74.09 | 72.53 | 73.31 | 1,114,023 | -0.42(-0.57%) |
Oct 31, 2023 | 73.51 | 73.81 | 72.93 | 73.74 | 1,096,454 | +0.38(+0.52%) |
Oct 30, 2023 | 72.83 | 73.61 | 72.43 | 73.35 | 1,179,612 | +0.52(+0.72%) |
Oct 27, 2023 | 73.26 | 73.73 | 72.70 | 72.83 | 1,354,768 | -0.29(-0.39%) |
Oct 26, 2023 | 72.96 | 73.92 | 72.64 | 73.12 | 1,389,663 | -0.11(-0.15%) |
Oct 25, 2023 | 73.14 | 73.94 | 72.93 | 73.23 | 1,431,139 | -0.10(-0.13%) |
Oct 24, 2023 | 74.80 | 74.94 | 72.52 | 73.32 | 1,935,575 | -1.07(-1.44%) |
Oct 23, 2023 | 72.78 | 75.13 | 72.64 | 74.40 | 2,039,489 | +1.61(+2.22%) |
Oct 20, 2023 | 72.59 | 73.69 | 72.13 | 72.78 | 1,935,037 | -0.28(-0.38%) |
Oct 19, 2023 | 74.14 | 74.75 | 73.04 | 73.06 | 1,759,367 | -1.09(-1.47%) |
Oct 18, 2023 | 74.02 | 74.74 | 73.45 | 74.15 | 2,497,059 | -1.19(-1.58%) |
Oct 17, 2023 | 74.62 | 75.65 | 74.56 | 75.34 | 2,002,944 | +0.51(+0.68%) |
Oct 16, 2023 | 73.87 | 74.86 | 73.65 | 74.83 | 1,605,987 | +1.45(+1.97%) |
Oct 13, 2023 | 74.16 | 74.55 | 73.21 | 73.38 | 1,393,720 | -1.00(-1.35%) |
Oct 12, 2023 | 74.99 | 75.13 | 73.99 | 74.39 | 1,837,318 | +0.72(+0.98%) |
Oct 11, 2023 | 74.13 | 74.80 | 73.08 | 73.67 | 1,449,273 | -0.43(-0.58%) |
Oct 10, 2023 | 74.12 | 74.56 | 73.51 | 74.10 | 1,604,261 | +0.37(+0.51%) |
Oct 09, 2023 | 72.78 | 74.20 | 72.63 | 73.73 | 913,317 | +0.64(+0.88%) |
Oct 06, 2023 | 71.49 | 73.62 | 71.48 | 73.09 | 1,221,486 | +1.32(+1.84%) |
Oct 05, 2023 | 72.15 | 72.41 | 71.64 | 71.77 | 1,130,148 | -0.38(-0.53%) |
Oct 04, 2023 | 71.13 | 72.22 | 71.07 | 72.15 | 1,378,624 | +0.82(+1.15%) |
Oct 03, 2023 | 71.99 | 72.34 | 71.07 | 71.34 | 1,062,304 | -0.88(-1.21%) |