Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 85.87 | 86.28 | 84.48 | 84.68 | 1,306,485 | -1.41(-1.64%) |
Dec 28, 2023 | 85.11 | 86.13 | 85.02 | 86.09 | 1,601,789 | +1.10(+1.30%) |
Dec 27, 2023 | 85.56 | 85.66 | 84.66 | 84.99 | 970,343 | -0.19(-0.22%) |
Dec 26, 2023 | 84.47 | 85.32 | 84.35 | 85.18 | 946,091 | +0.70(+0.83%) |
Dec 22, 2023 | 84.73 | 85.03 | 84.15 | 84.47 | 1,011,697 | -0.14(-0.16%) |
Dec 21, 2023 | 82.83 | 84.65 | 82.64 | 84.61 | 2,058,680 | +3.42(+4.22%) |
Dec 20, 2023 | 82.30 | 82.71 | 81.16 | 81.19 | 1,905,974 | -1.34(-1.62%) |
Dec 19, 2023 | 82.32 | 83.28 | 82.21 | 82.53 | 1,450,018 | -0.07(-0.08%) |
Dec 18, 2023 | 82.94 | 83.34 | 82.28 | 82.60 | 1,985,502 | -0.30(-0.37%) |
Dec 15, 2023 | 83.45 | 84.02 | 82.66 | 82.90 | 5,205,843 | -1.03(-1.23%) |
Dec 14, 2023 | 85.12 | 86.49 | 83.74 | 83.93 | 3,553,645 | -0.10(-0.12%) |
Dec 13, 2023 | 80.90 | 84.07 | 80.84 | 84.03 | 3,729,331 | +2.75(+3.39%) |
Dec 12, 2023 | 80.71 | 81.28 | 79.96 | 81.28 | 2,142,824 | +0.63(+0.78%) |
Dec 11, 2023 | 79.67 | 81.38 | 79.64 | 80.65 | 2,439,805 | +1.38(+1.74%) |
Dec 08, 2023 | 77.20 | 79.43 | 77.10 | 79.27 | 2,399,213 | +1.78(+2.30%) |
Dec 07, 2023 | 76.95 | 78.27 | 76.82 | 77.49 | 2,275,592 | +0.95(+1.25%) |
Dec 06, 2023 | 76.86 | 78.06 | 76.44 | 76.54 | 2,564,254 | +0.84(+1.10%) |
Dec 05, 2023 | 76.86 | 77.08 | 75.61 | 75.70 | 1,838,117 | -1.60(-2.07%) |
Dec 04, 2023 | 77.34 | 77.94 | 76.83 | 77.30 | 1,474,172 | -0.58(-0.75%) |
Dec 01, 2023 | 77.62 | 78.10 | 76.98 | 77.88 | 2,063,778 | +0.08(+0.10%) |
Nov 30, 2023 | 77.22 | 78.12 | 76.70 | 77.81 | 3,146,711 | +0.61(+0.79%) |
Nov 29, 2023 | 77.07 | 77.75 | 76.65 | 77.20 | 2,086,262 | +1.50(+1.99%) |
Nov 28, 2023 | 75.72 | 76.12 | 75.05 | 75.69 | 1,300,346 | -0.60(-0.79%) |
Nov 27, 2023 | 75.25 | 76.86 | 75.13 | 76.29 | 1,955,348 | +1.46(+1.95%) |
Nov 24, 2023 | 74.40 | 75.19 | 74.40 | 74.84 | 658,233 | -0.46(-0.61%) |
Nov 22, 2023 | 74.86 | 76.06 | 74.86 | 75.30 | 952,337 | +0.48(+0.64%) |
Nov 21, 2023 | 75.54 | 75.60 | 74.28 | 74.82 | 1,754,001 | -0.98(-1.30%) |
Nov 20, 2023 | 74.64 | 75.98 | 74.45 | 75.80 | 1,537,661 | +1.16(+1.56%) |
Nov 17, 2023 | 74.76 | 74.98 | 74.18 | 74.64 | 1,503,225 | +0.29(+0.38%) |
Nov 16, 2023 | 73.11 | 74.40 | 73.11 | 74.35 | 1,767,677 | +1.02(+1.40%) |
Nov 15, 2023 | 73.53 | 73.84 | 72.85 | 73.33 | 1,923,399 | -0.06(-0.08%) |
Nov 14, 2023 | 72.30 | 73.58 | 72.00 | 73.39 | 2,717,615 | +2.11(+2.95%) |
Nov 13, 2023 | 71.18 | 71.65 | 70.50 | 71.28 | 2,580,798 | +0.05(+0.07%) |
Nov 10, 2023 | 71.37 | 71.37 | 69.91 | 71.24 | 1,997,439 | +0.41(+0.58%) |
Nov 09, 2023 | 70.69 | 71.86 | 70.44 | 70.82 | 2,371,352 | +0.14(+0.19%) |
Nov 08, 2023 | 69.85 | 70.75 | 69.26 | 70.68 | 1,807,349 | +1.00(+1.44%) |
Nov 07, 2023 | 69.65 | 70.08 | 69.16 | 69.68 | 1,899,365 | -0.29(-0.41%) |
Nov 06, 2023 | 70.72 | 71.30 | 69.42 | 69.97 | 2,265,759 | -1.13(-1.59%) |
Nov 03, 2023 | 71.31 | 72.61 | 70.83 | 71.10 | 2,373,221 | +0.46(+0.65%) |
Nov 02, 2023 | 70.82 | 71.23 | 69.59 | 70.64 | 2,888,385 | +0.56(+0.80%) |
Nov 01, 2023 | 67.30 | 70.23 | 67.20 | 70.07 | 4,740,354 | +2.94(+4.38%) |
Oct 31, 2023 | 66.57 | 67.45 | 65.83 | 67.13 | 3,769,268 | -0.17(-0.25%) |
Oct 30, 2023 | 67.79 | 68.36 | 66.34 | 67.30 | 3,072,579 | +0.22(+0.32%) |
Oct 27, 2023 | 65.77 | 67.87 | 65.70 | 67.08 | 4,067,385 | +2.32(+3.58%) |
Oct 26, 2023 | 68.36 | 69.17 | 63.07 | 64.76 | 5,264,824 | -1.24(-1.88%) |
Oct 25, 2023 | 66.35 | 67.45 | 65.99 | 66.00 | 3,199,936 | -0.98(-1.47%) |
Oct 24, 2023 | 65.52 | 67.83 | 65.45 | 66.99 | 4,331,120 | +2.80(+4.37%) |
Oct 23, 2023 | 65.20 | 65.48 | 64.02 | 64.18 | 2,184,222 | -1.42(-2.16%) |
Oct 20, 2023 | 66.00 | 66.49 | 65.06 | 65.60 | 2,234,532 | -0.18(-0.27%) |
Oct 19, 2023 | 67.23 | 67.92 | 65.32 | 65.78 | 2,941,038 | -1.58(-2.35%) |
Oct 18, 2023 | 67.33 | 67.62 | 66.53 | 67.36 | 3,233,293 | -0.45(-0.67%) |
Oct 17, 2023 | 67.19 | 68.28 | 67.19 | 67.81 | 5,476,546 | -0.01(-0.01%) |
Oct 16, 2023 | 67.48 | 68.34 | 67.24 | 67.82 | 2,538,321 | +0.51(+0.76%) |
Oct 13, 2023 | 68.64 | 69.09 | 67.09 | 67.31 | 3,503,521 | -0.90(-1.33%) |
Oct 12, 2023 | 68.73 | 68.97 | 67.45 | 68.22 | 2,431,546 | -0.21(-0.30%) |
Oct 11, 2023 | 65.67 | 68.50 | 65.67 | 68.42 | 3,294,478 | +2.93(+4.48%) |
Oct 10, 2023 | 65.12 | 66.38 | 65.11 | 65.49 | 2,102,919 | +0.34(+0.53%) |
Oct 09, 2023 | 64.75 | 65.49 | 64.32 | 65.15 | 1,649,592 | +0.18(+0.27%) |
Oct 06, 2023 | 64.68 | 65.75 | 64.43 | 64.97 | 1,894,694 | -0.56(-0.86%) |
Oct 05, 2023 | 65.22 | 66.28 | 64.85 | 65.53 | 1,757,277 | +0.64(+0.99%) |
Oct 04, 2023 | 64.29 | 65.11 | 63.86 | 64.89 | 1,866,132 | +0.54(+0.84%) |
Oct 03, 2023 | 64.66 | 65.50 | 64.17 | 64.35 | 2,173,776 | -0.76(-1.16%) |