Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.93 | 74.53 | 73.58 | 74.27 | 1,332,313 | +0.21(+0.28%) |
Dec 28, 2023 | 73.72 | 74.27 | 73.51 | 74.06 | 1,336,426 | +0.52(+0.71%) |
Dec 27, 2023 | 73.25 | 73.62 | 73.04 | 73.54 | 950,847 | +0.03(+0.04%) |
Dec 26, 2023 | 74.00 | 74.00 | 73.19 | 73.51 | 1,158,774 | -0.33(-0.45%) |
Dec 22, 2023 | 74.22 | 74.55 | 73.50 | 73.84 | 1,303,434 | -0.32(-0.43%) |
Dec 21, 2023 | 73.41 | 74.23 | 73.20 | 74.16 | 1,781,575 | +0.55(+0.75%) |
Dec 20, 2023 | 74.43 | 74.57 | 73.33 | 73.61 | 1,564,148 | -1.22(-1.63%) |
Dec 19, 2023 | 74.68 | 75.11 | 74.36 | 74.83 | 1,953,955 | +0.18(+0.24%) |
Dec 18, 2023 | 74.89 | 75.23 | 73.56 | 74.65 | 1,849,579 | +1.23(+1.68%) |
Dec 15, 2023 | 74.33 | 74.80 | 72.85 | 73.42 | 4,577,854 | -1.25(-1.67%) |
Dec 14, 2023 | 77.98 | 78.00 | 74.00 | 74.67 | 3,856,104 | -3.71(-4.73%) |
Dec 13, 2023 | 80.15 | 80.37 | 77.94 | 78.38 | 2,101,149 | -1.90(-2.37%) |
Dec 12, 2023 | 79.77 | 80.78 | 79.54 | 80.28 | 1,372,188 | +0.67(+0.84%) |
Dec 11, 2023 | 79.33 | 80.74 | 79.33 | 79.61 | 1,319,977 | +0.31(+0.39%) |
Dec 08, 2023 | 78.68 | 79.39 | 78.32 | 79.30 | 1,372,916 | +0.96(+1.23%) |
Dec 07, 2023 | 80.02 | 80.43 | 78.19 | 78.34 | 2,321,606 | -1.63(-2.04%) |
Dec 06, 2023 | 82.20 | 82.47 | 79.27 | 79.97 | 1,797,031 | -1.88(-2.30%) |
Dec 05, 2023 | 82.01 | 82.50 | 81.28 | 81.85 | 1,211,267 | -0.14(-0.17%) |
Dec 04, 2023 | 82.57 | 83.08 | 81.59 | 81.99 | 1,662,549 | -0.64(-0.77%) |
Dec 01, 2023 | 83.70 | 84.53 | 82.54 | 82.63 | 1,659,888 | -1.06(-1.27%) |
Nov 30, 2023 | 82.54 | 83.77 | 82.54 | 83.69 | 3,726,920 | +1.31(+1.59%) |
Nov 29, 2023 | 84.11 | 84.39 | 82.10 | 82.38 | 2,217,967 | -2.07(-2.45%) |
Nov 28, 2023 | 86.79 | 87.16 | 84.39 | 84.45 | 1,621,092 | -2.55(-2.93%) |
Nov 27, 2023 | 86.64 | 87.44 | 86.24 | 87.00 | 1,842,575 | +0.40(+0.46%) |
Nov 24, 2023 | 85.92 | 87.14 | 85.92 | 86.60 | 741,453 | +0.65(+0.76%) |
Nov 22, 2023 | 86.06 | 86.87 | 85.00 | 85.95 | 1,807,550 | -0.18(-0.21%) |
Nov 21, 2023 | 85.00 | 86.84 | 84.98 | 86.13 | 1,356,325 | +1.67(+1.98%) |
Nov 20, 2023 | 83.60 | 84.73 | 83.51 | 84.46 | 1,762,500 | +0.86(+1.03%) |
Nov 17, 2023 | 84.00 | 84.43 | 83.23 | 83.60 | 1,883,526 | -0.11(-0.13%) |
Nov 16, 2023 | 83.08 | 84.59 | 82.78 | 83.71 | 1,932,544 | +1.05(+1.27%) |
Nov 15, 2023 | 85.52 | 85.69 | 82.61 | 82.66 | 2,829,073 | -2.84(-3.32%) |
Nov 14, 2023 | 86.60 | 86.73 | 84.84 | 85.50 | 1,872,673 | -1.07(-1.24%) |
Nov 13, 2023 | 86.16 | 86.97 | 85.88 | 86.57 | 1,681,147 | +0.62(+0.72%) |
Nov 10, 2023 | 85.10 | 86.14 | 84.67 | 85.95 | 2,070,175 | +1.28(+1.51%) |
Nov 09, 2023 | 84.15 | 85.22 | 83.96 | 84.67 | 2,357,558 | +0.55(+0.65%) |
Nov 08, 2023 | 85.30 | 85.97 | 83.56 | 84.12 | 1,692,319 | -1.29(-1.51%) |
Nov 07, 2023 | 85.15 | 85.58 | 84.93 | 85.41 | 1,647,808 | +0.25(+0.29%) |
Nov 06, 2023 | 85.80 | 85.95 | 84.50 | 85.16 | 2,864,302 | -0.39(-0.46%) |
Nov 03, 2023 | 86.44 | 86.93 | 84.16 | 85.55 | 2,658,978 | -0.39(-0.45%) |
Nov 02, 2023 | 89.68 | 90.29 | 85.10 | 85.94 | 3,406,886 | -4.06(-4.51%) |
Nov 01, 2023 | 87.25 | 90.65 | 87.05 | 90.00 | 4,031,550 | +3.32(+3.83%) |
Oct 31, 2023 | 85.21 | 87.50 | 85.00 | 86.68 | 2,964,694 | +3.80(+4.58%) |
Oct 30, 2023 | 82.02 | 83.13 | 81.84 | 82.88 | 1,740,920 | +1.52(+1.87%) |
Oct 27, 2023 | 82.07 | 82.20 | 81.01 | 81.36 | 1,360,314 | -1.09(-1.32%) |
Oct 26, 2023 | 83.59 | 84.42 | 82.25 | 82.45 | 1,735,036 | -1.04(-1.25%) |
Oct 25, 2023 | 83.37 | 85.53 | 83.27 | 83.49 | 1,387,293 | +0.07(+0.08%) |
Oct 24, 2023 | 82.35 | 83.76 | 82.28 | 83.42 | 1,334,668 | +1.56(+1.91%) |
Oct 23, 2023 | 83.19 | 83.68 | 81.86 | 81.86 | 1,183,704 | -0.90(-1.09%) |
Oct 20, 2023 | 83.96 | 84.20 | 81.76 | 82.76 | 5,433,626 | -1.02(-1.22%) |
Oct 19, 2023 | 85.48 | 86.37 | 83.77 | 83.78 | 1,736,078 | -1.67(-1.95%) |
Oct 18, 2023 | 86.75 | 87.51 | 85.32 | 85.45 | 2,029,177 | -1.17(-1.35%) |
Oct 17, 2023 | 85.44 | 87.14 | 85.44 | 86.62 | 1,935,569 | +0.92(+1.07%) |
Oct 16, 2023 | 85.01 | 86.40 | 84.63 | 85.70 | 2,134,452 | +1.54(+1.83%) |
Oct 13, 2023 | 83.66 | 84.46 | 83.17 | 84.16 | 1,962,315 | +1.11(+1.34%) |
Oct 12, 2023 | 83.25 | 83.71 | 82.05 | 83.05 | 1,609,595 | +0.03(+0.04%) |
Oct 11, 2023 | 82.00 | 83.11 | 81.64 | 83.02 | 1,480,261 | +1.16(+1.42%) |
Oct 10, 2023 | 82.30 | 82.45 | 81.17 | 81.86 | 1,525,970 | -0.21(-0.26%) |
Oct 09, 2023 | 81.90 | 82.25 | 81.19 | 82.07 | 1,174,066 | -0.11(-0.13%) |
Oct 06, 2023 | 81.41 | 82.56 | 81.28 | 82.18 | 1,672,636 | +0.54(+0.66%) |
Oct 05, 2023 | 80.89 | 81.81 | 80.70 | 81.64 | 1,680,600 | +1.18(+1.47%) |
Oct 04, 2023 | 78.31 | 80.74 | 78.28 | 80.46 | 1,608,185 | +2.50(+3.21%) |
Oct 03, 2023 | 79.26 | 79.49 | 77.18 | 77.96 | 1,631,896 | -1.41(-1.78%) |