Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 86.73 | 87.11 | 86.18 | 86.65 | 507,114 | -0.24(-0.27%) |
Dec 28, 2023 | 86.63 | 87.04 | 86.15 | 86.89 | 498,624 | +0.15(+0.17%) |
Dec 27, 2023 | 86.41 | 87.08 | 86.32 | 86.74 | 335,044 | +0.35(+0.41%) |
Dec 26, 2023 | 86.19 | 86.53 | 85.90 | 86.38 | 279,757 | +0.37(+0.44%) |
Dec 22, 2023 | 86.18 | 86.59 | 85.67 | 86.01 | 376,528 | +0.44(+0.52%) |
Dec 21, 2023 | 85.21 | 85.64 | 85.04 | 85.57 | 427,810 | +0.67(+0.79%) |
Dec 20, 2023 | 86.16 | 86.94 | 84.74 | 84.90 | 545,738 | -1.21(-1.41%) |
Dec 19, 2023 | 86.19 | 86.62 | 85.69 | 86.11 | 686,601 | +0.17(+0.20%) |
Dec 18, 2023 | 86.05 | 86.27 | 85.41 | 85.94 | 626,697 | +0.19(+0.22%) |
Dec 15, 2023 | 85.07 | 86.66 | 84.52 | 85.75 | 2,098,749 | +0.38(+0.45%) |
Dec 14, 2023 | 84.04 | 85.62 | 83.64 | 85.37 | 943,091 | +2.46(+2.97%) |
Dec 13, 2023 | 82.30 | 83.08 | 80.94 | 82.91 | 683,617 | +0.39(+0.48%) |
Dec 12, 2023 | 82.40 | 82.98 | 81.72 | 82.51 | 498,042 | -0.16(-0.19%) |
Dec 11, 2023 | 81.80 | 82.90 | 81.40 | 82.67 | 623,109 | +0.78(+0.95%) |
Dec 08, 2023 | 82.14 | 82.53 | 81.14 | 81.89 | 511,495 | +0.00(+0.00%) |
Dec 07, 2023 | 81.43 | 81.90 | 80.93 | 81.89 | 415,945 | +0.55(+0.68%) |
Dec 06, 2023 | 81.69 | 82.58 | 81.06 | 81.34 | 546,042 | +0.16(+0.19%) |
Dec 05, 2023 | 82.85 | 82.85 | 80.82 | 81.18 | 879,154 | -2.39(-2.87%) |
Dec 04, 2023 | 81.79 | 83.84 | 81.77 | 83.58 | 919,793 | +1.41(+1.72%) |
Dec 01, 2023 | 80.58 | 82.23 | 80.34 | 82.17 | 750,970 | +1.37(+1.70%) |
Nov 30, 2023 | 79.65 | 80.97 | 78.98 | 80.80 | 1,368,544 | +1.46(+1.84%) |
Nov 29, 2023 | 79.68 | 79.98 | 79.06 | 79.34 | 559,856 | +0.13(+0.16%) |
Nov 28, 2023 | 80.24 | 80.24 | 79.16 | 79.21 | 531,256 | -1.05(-1.31%) |
Nov 27, 2023 | 79.70 | 80.48 | 79.36 | 80.26 | 651,025 | +0.18(+0.22%) |
Nov 24, 2023 | 80.36 | 80.65 | 80.05 | 80.09 | 211,360 | -0.27(-0.33%) |
Nov 22, 2023 | 80.33 | 80.93 | 79.87 | 80.35 | 564,632 | +0.39(+0.49%) |
Nov 21, 2023 | 80.48 | 80.87 | 79.96 | 79.96 | 706,895 | -0.79(-0.98%) |
Nov 20, 2023 | 79.30 | 80.93 | 78.90 | 80.75 | 724,674 | +1.54(+1.94%) |
Nov 17, 2023 | 78.90 | 79.27 | 78.17 | 79.21 | 558,118 | +1.05(+1.34%) |
Nov 16, 2023 | 78.47 | 79.06 | 77.22 | 78.17 | 700,022 | -0.29(-0.37%) |
Nov 15, 2023 | 78.83 | 80.59 | 78.34 | 78.46 | 858,347 | -0.39(-0.50%) |
Nov 14, 2023 | 76.25 | 79.28 | 75.87 | 78.85 | 1,179,429 | +3.81(+5.08%) |
Nov 13, 2023 | 75.30 | 75.54 | 74.90 | 75.04 | 754,735 | -0.39(-0.52%) |
Nov 10, 2023 | 74.72 | 75.56 | 74.42 | 75.43 | 459,176 | +0.85(+1.14%) |
Nov 09, 2023 | 74.65 | 75.28 | 74.08 | 74.58 | 792,495 | +0.46(+0.62%) |
Nov 08, 2023 | 73.12 | 74.40 | 72.63 | 74.12 | 754,907 | +1.03(+1.41%) |
Nov 07, 2023 | 73.60 | 73.89 | 72.50 | 73.09 | 857,931 | -1.92(-2.56%) |
Nov 06, 2023 | 74.72 | 75.10 | 74.18 | 75.01 | 620,378 | +0.21(+0.27%) |
Nov 03, 2023 | 75.38 | 75.91 | 74.51 | 74.81 | 652,561 | +0.51(+0.69%) |
Nov 02, 2023 | 73.31 | 74.47 | 72.95 | 74.30 | 836,869 | +1.81(+2.50%) |
Nov 01, 2023 | 72.83 | 73.23 | 71.85 | 72.48 | 908,754 | -0.77(-1.06%) |
Oct 31, 2023 | 72.73 | 73.53 | 72.37 | 73.26 | 609,817 | +0.71(+0.97%) |
Oct 30, 2023 | 71.92 | 72.79 | 71.65 | 72.55 | 684,830 | +1.04(+1.45%) |
Oct 27, 2023 | 71.78 | 71.93 | 70.45 | 71.51 | 826,208 | -0.30(-0.42%) |
Oct 26, 2023 | 71.79 | 72.50 | 71.43 | 71.82 | 1,014,462 | -0.25(-0.35%) |
Oct 25, 2023 | 75.53 | 76.93 | 71.65 | 72.07 | 1,893,249 | +1.40(+1.98%) |
Oct 24, 2023 | 71.46 | 71.99 | 68.86 | 70.67 | 1,767,093 | -0.32(-0.46%) |
Oct 23, 2023 | 72.18 | 72.65 | 70.87 | 70.99 | 912,226 | -1.18(-1.63%) |
Oct 20, 2023 | 73.19 | 73.57 | 71.96 | 72.17 | 1,234,955 | -0.79(-1.09%) |
Oct 19, 2023 | 73.98 | 74.55 | 72.38 | 72.96 | 1,158,402 | -1.06(-1.43%) |
Oct 18, 2023 | 74.86 | 75.24 | 74.01 | 74.02 | 622,599 | -1.39(-1.84%) |
Oct 17, 2023 | 74.36 | 76.06 | 73.93 | 75.41 | 605,282 | +0.59(+0.79%) |
Oct 16, 2023 | 75.06 | 75.78 | 74.23 | 74.82 | 791,531 | +0.66(+0.89%) |
Oct 13, 2023 | 75.69 | 76.15 | 73.97 | 74.17 | 728,829 | -1.37(-1.82%) |
Oct 12, 2023 | 75.79 | 76.40 | 75.05 | 75.54 | 567,442 | +0.10(+0.13%) |
Oct 11, 2023 | 75.28 | 75.66 | 74.51 | 75.44 | 634,185 | +0.34(+0.46%) |
Oct 10, 2023 | 74.98 | 75.90 | 74.71 | 75.10 | 643,870 | +0.24(+0.33%) |
Oct 09, 2023 | 72.75 | 74.89 | 72.73 | 74.85 | 645,059 | +1.67(+2.28%) |
Oct 06, 2023 | 71.64 | 74.15 | 71.49 | 73.19 | 788,938 | +0.91(+1.26%) |
Oct 05, 2023 | 72.10 | 72.67 | 71.03 | 72.28 | 914,212 | +0.18(+0.24%) |
Oct 04, 2023 | 72.79 | 72.86 | 71.15 | 72.10 | 971,915 | -0.23(-0.31%) |
Oct 03, 2023 | 70.50 | 72.34 | 70.31 | 72.33 | 917,044 | +1.75(+2.49%) |