Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 80.46 | 81.20 | 80.00 | 80.22 | 453,135 | -0.98(-1.21%) |
Dec 28, 2023 | 81.51 | 82.05 | 80.91 | 81.20 | 543,930 | -0.76(-0.93%) |
Dec 27, 2023 | 81.27 | 81.96 | 80.89 | 81.96 | 586,528 | +2.00(+2.50%) |
Dec 26, 2023 | 79.86 | 80.14 | 79.66 | 79.96 | 368,989 | +0.22(+0.27%) |
Dec 22, 2023 | 80.80 | 80.83 | 79.45 | 79.74 | 668,784 | -0.60(-0.74%) |
Dec 21, 2023 | 81.23 | 81.32 | 80.08 | 80.34 | 521,703 | -0.70(-0.86%) |
Dec 20, 2023 | 80.69 | 81.19 | 79.98 | 81.04 | 512,466 | +0.74(+0.92%) |
Dec 19, 2023 | 80.28 | 80.77 | 80.10 | 80.30 | 336,122 | +0.42(+0.53%) |
Dec 18, 2023 | 79.83 | 79.94 | 79.37 | 79.88 | 1,602,309 | -0.84(-1.05%) |
Dec 15, 2023 | 80.19 | 80.92 | 80.05 | 80.72 | 1,489,524 | +0.27(+0.34%) |
Dec 14, 2023 | 78.87 | 80.54 | 78.63 | 80.45 | 1,670,481 | +2.92(+3.77%) |
Dec 13, 2023 | 75.78 | 77.72 | 75.74 | 77.52 | 1,625,309 | +2.35(+3.13%) |
Dec 12, 2023 | 74.81 | 75.38 | 74.43 | 75.17 | 675,164 | +0.26(+0.35%) |
Dec 11, 2023 | 74.72 | 75.06 | 74.18 | 74.90 | 581,218 | -0.29(-0.39%) |
Dec 08, 2023 | 75.14 | 75.39 | 74.52 | 75.20 | 1,053,800 | -0.92(-1.21%) |
Dec 07, 2023 | 75.93 | 76.91 | 75.75 | 76.12 | 740,326 | -0.54(-0.70%) |
Dec 06, 2023 | 75.74 | 76.93 | 75.51 | 76.66 | 1,759,616 | +1.57(+2.09%) |
Dec 05, 2023 | 74.11 | 75.20 | 74.03 | 75.09 | 1,429,292 | +2.18(+2.99%) |
Dec 04, 2023 | 72.79 | 73.13 | 72.37 | 72.91 | 812,882 | -0.26(-0.35%) |
Dec 01, 2023 | 71.47 | 73.32 | 71.28 | 73.17 | 1,173,001 | +2.07(+2.91%) |
Nov 30, 2023 | 71.68 | 71.94 | 70.77 | 71.10 | 685,465 | -1.34(-1.85%) |
Nov 29, 2023 | 71.87 | 72.49 | 71.44 | 72.44 | 1,912,904 | +1.29(+1.81%) |
Nov 28, 2023 | 70.69 | 71.21 | 70.45 | 71.15 | 438,998 | +0.11(+0.15%) |
Nov 27, 2023 | 69.96 | 71.04 | 69.84 | 71.04 | 377,380 | +1.65(+2.38%) |
Nov 24, 2023 | 69.77 | 69.85 | 69.39 | 69.39 | 336,057 | -1.15(-1.64%) |
Nov 22, 2023 | 70.77 | 70.97 | 70.00 | 70.54 | 334,475 | +0.44(+0.63%) |
Nov 21, 2023 | 69.96 | 70.38 | 69.38 | 70.10 | 417,849 | -0.03(-0.04%) |
Nov 20, 2023 | 69.12 | 70.22 | 69.11 | 70.13 | 653,951 | +0.63(+0.90%) |
Nov 17, 2023 | 69.71 | 69.98 | 69.11 | 69.50 | 530,511 | +0.50(+0.72%) |
Nov 16, 2023 | 68.68 | 69.41 | 68.62 | 69.00 | 727,723 | +1.12(+1.64%) |
Nov 15, 2023 | 68.44 | 68.48 | 67.64 | 67.89 | 492,453 | -1.34(-1.94%) |
Nov 14, 2023 | 69.48 | 69.66 | 68.65 | 69.23 | 481,218 | +2.08(+3.10%) |
Nov 13, 2023 | 66.54 | 67.33 | 66.18 | 67.15 | 499,323 | -0.29(-0.44%) |
Nov 10, 2023 | 67.66 | 67.86 | 67.23 | 67.44 | 588,143 | +0.58(+0.86%) |
Nov 09, 2023 | 68.44 | 68.44 | 65.83 | 66.86 | 1,400,327 | -2.25(-3.26%) |
Nov 08, 2023 | 67.88 | 69.18 | 67.83 | 69.11 | 483,787 | +1.77(+2.63%) |
Nov 07, 2023 | 66.89 | 67.89 | 66.89 | 67.34 | 464,608 | +1.29(+1.96%) |
Nov 06, 2023 | 66.32 | 66.46 | 65.82 | 66.05 | 512,291 | -0.83(-1.24%) |
Nov 03, 2023 | 68.30 | 68.43 | 66.81 | 66.88 | 840,219 | +0.56(+0.84%) |
Nov 02, 2023 | 65.86 | 66.63 | 65.41 | 66.32 | 753,576 | +2.33(+3.64%) |
Nov 01, 2023 | 63.00 | 64.19 | 63.00 | 64.00 | 624,922 | +1.64(+2.64%) |
Oct 31, 2023 | 63.12 | 63.56 | 62.17 | 62.35 | 512,888 | -0.37(-0.59%) |
Oct 30, 2023 | 62.49 | 63.12 | 61.80 | 62.72 | 688,536 | -0.29(-0.47%) |
Oct 27, 2023 | 62.84 | 63.20 | 62.35 | 63.02 | 725,155 | -0.44(-0.69%) |
Oct 26, 2023 | 62.16 | 63.58 | 62.00 | 63.46 | 564,225 | +1.32(+2.13%) |
Oct 25, 2023 | 62.78 | 62.87 | 61.78 | 62.14 | 797,031 | -2.08(-3.24%) |
Oct 24, 2023 | 63.12 | 64.25 | 62.80 | 64.22 | 785,852 | +1.31(+2.08%) |
Oct 23, 2023 | 61.35 | 63.65 | 60.94 | 62.91 | 1,127,114 | +1.12(+1.82%) |
Oct 20, 2023 | 61.58 | 62.12 | 61.30 | 61.78 | 803,962 | +0.32(+0.53%) |
Oct 19, 2023 | 62.82 | 63.59 | 61.43 | 61.46 | 1,472,897 | -2.00(-3.14%) |
Oct 18, 2023 | 63.39 | 63.71 | 62.71 | 63.46 | 980,342 | -0.94(-1.46%) |
Oct 17, 2023 | 63.81 | 64.71 | 63.37 | 64.40 | 433,606 | -0.78(-1.20%) |
Oct 16, 2023 | 65.17 | 65.36 | 64.85 | 65.18 | 493,693 | -1.60(-2.40%) |
Oct 13, 2023 | 66.75 | 66.98 | 66.25 | 66.78 | 457,090 | +1.76(+2.71%) |
Oct 12, 2023 | 67.34 | 67.43 | 64.88 | 65.02 | 647,454 | -2.71(-4.00%) |
Oct 11, 2023 | 67.04 | 67.76 | 66.72 | 67.73 | 724,525 | +2.15(+3.28%) |
Oct 10, 2023 | 64.75 | 66.19 | 64.35 | 65.58 | 588,414 | -0.08(-0.12%) |
Oct 09, 2023 | 64.41 | 65.69 | 63.71 | 65.66 | 442,314 | +2.05(+3.23%) |
Oct 06, 2023 | 63.00 | 64.56 | 62.80 | 63.60 | 1,152,368 | -1.12(-1.72%) |
Oct 05, 2023 | 65.05 | 65.16 | 64.49 | 64.72 | 554,676 | -0.62(-0.94%) |
Oct 04, 2023 | 64.72 | 65.37 | 64.36 | 65.34 | 920,309 | +1.30(+2.03%) |
Oct 03, 2023 | 65.41 | 65.74 | 63.73 | 64.03 | 1,663,599 | -2.19(-3.31%) |