Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 83.30 | 83.45 | 82.21 | 82.54 | 160,562 | -0.94(-1.12%) |
Dec 28, 2023 | 83.41 | 83.97 | 83.36 | 83.48 | 128,648 | -0.43(-0.51%) |
Dec 27, 2023 | 83.80 | 84.02 | 83.27 | 83.91 | 143,211 | +0.39(+0.47%) |
Dec 26, 2023 | 83.46 | 84.11 | 83.33 | 83.52 | 261,904 | +0.20(+0.24%) |
Dec 22, 2023 | 82.90 | 83.67 | 82.83 | 83.32 | 162,725 | +1.02(+1.24%) |
Dec 21, 2023 | 81.78 | 82.54 | 81.26 | 82.30 | 313,840 | +1.41(+1.74%) |
Dec 20, 2023 | 81.30 | 82.86 | 80.80 | 80.89 | 306,912 | -0.08(-0.10%) |
Dec 19, 2023 | 80.63 | 81.36 | 79.95 | 80.97 | 371,994 | +0.91(+1.14%) |
Dec 18, 2023 | 79.88 | 80.43 | 79.27 | 80.06 | 230,816 | +0.07(+0.09%) |
Dec 15, 2023 | 80.32 | 80.81 | 79.37 | 79.99 | 618,257 | +0.02(+0.03%) |
Dec 14, 2023 | 80.51 | 81.17 | 79.49 | 79.97 | 348,438 | +0.79(+1.00%) |
Dec 13, 2023 | 78.07 | 79.85 | 77.45 | 79.18 | 310,724 | +0.91(+1.16%) |
Dec 12, 2023 | 78.54 | 78.86 | 78.01 | 78.27 | 193,231 | -0.16(-0.20%) |
Dec 11, 2023 | 77.86 | 78.44 | 77.59 | 78.43 | 128,740 | +0.76(+0.98%) |
Dec 08, 2023 | 77.38 | 78.30 | 76.66 | 77.67 | 207,378 | +0.22(+0.28%) |
Dec 07, 2023 | 76.01 | 77.46 | 75.69 | 77.45 | 251,794 | +1.32(+1.73%) |
Dec 06, 2023 | 76.57 | 77.63 | 76.09 | 76.14 | 156,638 | +0.25(+0.33%) |
Dec 05, 2023 | 76.10 | 76.15 | 74.89 | 75.89 | 147,774 | -0.42(-0.55%) |
Dec 04, 2023 | 74.78 | 76.43 | 74.78 | 76.31 | 131,883 | +1.04(+1.38%) |
Dec 01, 2023 | 73.93 | 75.70 | 73.93 | 75.27 | 222,925 | +1.16(+1.56%) |
Nov 30, 2023 | 74.10 | 74.28 | 73.58 | 74.11 | 242,906 | +0.57(+0.77%) |
Nov 29, 2023 | 73.43 | 74.13 | 73.39 | 73.54 | 146,168 | +0.65(+0.89%) |
Nov 28, 2023 | 74.07 | 74.07 | 72.85 | 72.89 | 177,373 | -0.89(-1.20%) |
Nov 27, 2023 | 73.90 | 74.10 | 73.41 | 73.78 | 145,294 | -0.23(-0.31%) |
Nov 24, 2023 | 74.15 | 74.77 | 73.91 | 74.01 | 47,788 | -0.20(-0.27%) |
Nov 22, 2023 | 74.17 | 74.53 | 73.46 | 74.21 | 144,784 | +0.76(+1.03%) |
Nov 21, 2023 | 73.41 | 73.73 | 72.61 | 73.45 | 284,231 | +0.04(+0.05%) |
Nov 20, 2023 | 73.97 | 73.97 | 73.10 | 73.41 | 171,169 | -0.62(-0.84%) |
Nov 17, 2023 | 72.92 | 74.18 | 72.69 | 74.03 | 292,315 | +1.55(+2.14%) |
Nov 16, 2023 | 72.86 | 73.30 | 71.80 | 72.48 | 232,331 | -0.06(-0.08%) |
Nov 15, 2023 | 73.87 | 73.96 | 72.40 | 72.54 | 377,833 | -1.41(-1.90%) |
Nov 14, 2023 | 72.22 | 74.03 | 71.97 | 73.95 | 339,509 | +3.76(+5.35%) |
Nov 13, 2023 | 68.84 | 70.22 | 68.58 | 70.19 | 348,828 | +0.98(+1.41%) |
Nov 10, 2023 | 68.48 | 69.63 | 67.77 | 69.21 | 268,041 | +1.36(+2.00%) |
Nov 09, 2023 | 68.07 | 68.30 | 67.35 | 67.86 | 253,130 | -0.02(-0.03%) |
Nov 08, 2023 | 67.36 | 68.46 | 67.23 | 67.88 | 251,391 | +0.83(+1.24%) |
Nov 07, 2023 | 67.37 | 67.74 | 65.87 | 67.05 | 376,543 | -0.82(-1.21%) |
Nov 06, 2023 | 65.93 | 68.55 | 64.88 | 67.87 | 491,437 | +0.29(+0.43%) |
Nov 03, 2023 | 66.28 | 68.28 | 66.28 | 67.58 | 510,036 | +2.52(+3.87%) |
Nov 02, 2023 | 65.58 | 66.22 | 61.90 | 65.06 | 714,664 | -4.41(-6.35%) |
Nov 01, 2023 | 68.64 | 69.60 | 68.06 | 69.47 | 168,985 | +0.49(+0.71%) |
Oct 31, 2023 | 68.84 | 69.88 | 68.57 | 68.98 | 129,950 | +0.50(+0.73%) |
Oct 30, 2023 | 67.71 | 68.57 | 67.08 | 68.48 | 150,546 | +1.60(+2.39%) |
Oct 27, 2023 | 67.66 | 68.02 | 66.16 | 66.89 | 157,171 | -0.89(-1.31%) |
Oct 26, 2023 | 67.97 | 68.25 | 67.23 | 67.78 | 159,008 | +0.20(+0.30%) |
Oct 25, 2023 | 67.41 | 68.34 | 67.22 | 67.58 | 106,680 | -0.57(-0.84%) |
Oct 24, 2023 | 69.52 | 69.52 | 68.12 | 68.15 | 124,502 | -0.38(-0.55%) |
Oct 23, 2023 | 68.47 | 69.88 | 68.16 | 68.52 | 219,768 | +0.00(+0.00%) |
Oct 20, 2023 | 68.61 | 69.72 | 68.20 | 68.52 | 277,025 | +0.01(+0.01%) |
Oct 19, 2023 | 69.36 | 70.52 | 68.41 | 68.51 | 243,455 | -0.62(-0.90%) |
Oct 18, 2023 | 71.27 | 71.63 | 69.03 | 69.13 | 242,970 | -2.14(-3.00%) |
Oct 17, 2023 | 70.63 | 72.69 | 70.46 | 71.27 | 321,621 | +1.79(+2.57%) |
Oct 16, 2023 | 68.94 | 70.08 | 68.94 | 69.48 | 109,827 | +1.37(+2.01%) |
Oct 13, 2023 | 69.18 | 69.43 | 67.53 | 68.12 | 171,807 | -0.94(-1.36%) |
Oct 12, 2023 | 71.75 | 71.75 | 68.95 | 69.05 | 215,162 | -2.66(-3.70%) |
Oct 11, 2023 | 70.91 | 71.75 | 70.90 | 71.71 | 114,465 | +0.72(+1.01%) |
Oct 10, 2023 | 70.66 | 71.77 | 70.36 | 70.99 | 334,262 | +0.33(+0.47%) |
Oct 09, 2023 | 70.92 | 71.48 | 70.50 | 70.66 | 116,333 | -0.60(-0.84%) |
Oct 06, 2023 | 70.24 | 71.92 | 70.24 | 71.26 | 222,179 | +0.53(+0.75%) |
Oct 05, 2023 | 70.48 | 71.43 | 70.26 | 70.73 | 330,438 | -0.01(-0.01%) |
Oct 04, 2023 | 70.26 | 71.40 | 69.75 | 70.74 | 191,156 | +0.59(+0.84%) |
Oct 03, 2023 | 70.12 | 71.07 | 69.88 | 70.15 | 229,294 | -0.05(-0.07%) |