Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 81.75 | 81.75 | 81.14 | 81.44 | 11,075 | -0.34(-0.42%) |
Dec 28, 2023 | 81.91 | 82.28 | 81.78 | 81.78 | 22,253 | +0.08(+0.10%) |
Dec 27, 2023 | 80.74 | 82.28 | 80.74 | 81.70 | 9,764 | +0.02(+0.02%) |
Dec 26, 2023 | 81.56 | 81.78 | 81.32 | 81.69 | 19,461 | +0.27(+0.33%) |
Dec 22, 2023 | 81.60 | 81.62 | 81.18 | 81.42 | 16,478 | +0.27(+0.33%) |
Dec 21, 2023 | 81.81 | 81.81 | 80.80 | 81.15 | 11,745 | +1.31(+1.64%) |
Dec 20, 2023 | 80.86 | 81.08 | 79.84 | 79.84 | 14,902 | -1.11(-1.37%) |
Dec 19, 2023 | 81.15 | 81.34 | 80.83 | 80.95 | 14,316 | +0.27(+0.33%) |
Dec 18, 2023 | 80.50 | 80.86 | 80.37 | 80.68 | 24,070 | +0.42(+0.52%) |
Dec 15, 2023 | 82.00 | 82.00 | 80.26 | 80.26 | 21,077 | -0.02(-0.02%) |
Dec 14, 2023 | 80.14 | 80.39 | 79.94 | 80.28 | 25,006 | -0.50(-0.63%) |
Dec 13, 2023 | 79.66 | 80.86 | 79.31 | 80.78 | 12,897 | +0.20(+0.25%) |
Dec 12, 2023 | 80.32 | 80.66 | 79.54 | 80.58 | 15,138 | -0.38(-0.47%) |
Dec 11, 2023 | 78.25 | 81.00 | 78.25 | 80.96 | 24,677 | +1.88(+2.38%) |
Dec 08, 2023 | 78.48 | 79.08 | 78.48 | 79.08 | 15,026 | -0.93(-1.16%) |
Dec 07, 2023 | 80.72 | 80.72 | 78.90 | 80.01 | 18,265 | +0.91(+1.15%) |
Dec 06, 2023 | 79.06 | 79.92 | 79.06 | 79.10 | 24,362 | +0.29(+0.37%) |
Dec 05, 2023 | 79.05 | 79.14 | 78.78 | 78.81 | 12,623 | -0.16(-0.21%) |
Dec 04, 2023 | 79.85 | 80.35 | 78.82 | 78.97 | 24,899 | -1.32(-1.64%) |
Dec 01, 2023 | 78.86 | 80.29 | 78.86 | 80.29 | 17,938 | +2.36(+3.03%) |
Nov 30, 2023 | 77.63 | 78.75 | 77.63 | 77.93 | 50,110 | -0.95(-1.20%) |
Nov 29, 2023 | 81.06 | 81.06 | 77.41 | 78.88 | 18,067 | -0.81(-1.02%) |
Nov 28, 2023 | 78.89 | 79.99 | 78.89 | 79.69 | 19,590 | -0.29(-0.36%) |
Nov 27, 2023 | 80.39 | 80.89 | 79.77 | 79.98 | 16,995 | -0.08(-0.11%) |
Nov 24, 2023 | 79.84 | 80.16 | 79.84 | 80.06 | 6,942 | +0.05(+0.07%) |
Nov 22, 2023 | 80.12 | 80.30 | 79.57 | 80.01 | 23,406 | +0.15(+0.19%) |
Nov 21, 2023 | 80.94 | 80.94 | 79.76 | 79.86 | 210,395 | -3.10(-3.74%) |
Nov 20, 2023 | 84.88 | 84.88 | 82.68 | 82.96 | 366,801 | +0.96(+1.17%) |
Nov 17, 2023 | 81.65 | 82.83 | 80.97 | 82.00 | 1,082,875 | +2.06(+2.58%) |
Nov 16, 2023 | 80.64 | 80.64 | 79.59 | 79.94 | 370,297 | +0.23(+0.29%) |
Nov 15, 2023 | 78.95 | 80.95 | 78.95 | 79.71 | 31,396 | -0.56(-0.70%) |
Nov 14, 2023 | 79.45 | 80.27 | 78.15 | 80.27 | 16,525 | +1.74(+2.22%) |
Nov 13, 2023 | 78.26 | 78.76 | 77.86 | 78.53 | 33,005 | +0.79(+1.01%) |
Nov 10, 2023 | 77.51 | 77.99 | 77.11 | 77.74 | 15,450 | +0.82(+1.07%) |
Nov 09, 2023 | 77.58 | 77.96 | 76.92 | 76.92 | 14,255 | +1.36(+1.79%) |
Nov 08, 2023 | 75.99 | 76.03 | 75.45 | 75.56 | 25,408 | -1.59(-2.05%) |
Nov 07, 2023 | 77.15 | 77.70 | 77.15 | 77.15 | 21,923 | +1.10(+1.45%) |
Nov 06, 2023 | 77.75 | 77.89 | 75.00 | 76.05 | 165,229 | -1.43(-1.85%) |
Nov 03, 2023 | 77.35 | 78.38 | 77.00 | 77.48 | 120,701 | +0.55(+0.71%) |
Nov 02, 2023 | 75.64 | 76.93 | 75.12 | 76.93 | 133,168 | +2.40(+3.22%) |
Nov 01, 2023 | 73.25 | 74.53 | 73.25 | 74.53 | 116,439 | +2.43(+3.37%) |
Oct 31, 2023 | 71.03 | 73.02 | 71.03 | 72.10 | 32,626 | -0.13(-0.18%) |
Oct 30, 2023 | 71.70 | 72.23 | 71.41 | 72.23 | 14,879 | +0.84(+1.18%) |
Oct 27, 2023 | 71.82 | 71.97 | 71.24 | 71.39 | 67,063 | +0.27(+0.38%) |
Oct 26, 2023 | 71.81 | 72.19 | 70.99 | 71.12 | 38,992 | -0.38(-0.53%) |
Oct 25, 2023 | 71.46 | 72.07 | 71.28 | 71.50 | 25,099 | +0.41(+0.58%) |
Oct 24, 2023 | 73.19 | 73.19 | 69.90 | 71.09 | 28,297 | +1.31(+1.88%) |
Oct 23, 2023 | 69.68 | 70.27 | 69.41 | 69.78 | 29,392 | -0.97(-1.37%) |
Oct 20, 2023 | 71.59 | 71.59 | 70.00 | 70.75 | 28,359 | +0.20(+0.28%) |
Oct 19, 2023 | 71.08 | 71.31 | 70.40 | 70.55 | 25,029 | -1.00(-1.40%) |
Oct 18, 2023 | 72.00 | 72.70 | 71.43 | 71.55 | 32,563 | -1.78(-2.43%) |
Oct 17, 2023 | 72.68 | 73.60 | 72.54 | 73.33 | 37,268 | +0.26(+0.36%) |
Oct 16, 2023 | 72.85 | 73.26 | 72.85 | 73.07 | 382,142 | +0.81(+1.12%) |
Oct 13, 2023 | 72.10 | 72.41 | 71.68 | 72.26 | 16,420 | -0.05(-0.07%) |
Oct 12, 2023 | 72.84 | 72.97 | 71.97 | 72.31 | 19,529 | -0.38(-0.52%) |
Oct 11, 2023 | 73.16 | 73.16 | 72.60 | 72.69 | 29,851 | -1.46(-1.97%) |
Oct 10, 2023 | 74.06 | 74.65 | 74.06 | 74.15 | 55,629 | +3.88(+5.52%) |
Oct 09, 2023 | 70.28 | 70.57 | 69.95 | 70.27 | 19,269 | +0.03(+0.04%) |
Oct 06, 2023 | 69.35 | 70.48 | 69.25 | 70.24 | 82,671 | +0.66(+0.95%) |
Oct 05, 2023 | 69.49 | 69.71 | 69.13 | 69.58 | 16,498 | +1.05(+1.52%) |
Oct 04, 2023 | 68.28 | 68.69 | 68.15 | 68.53 | 22,301 | -1.78(-2.52%) |
Oct 03, 2023 | 70.60 | 70.67 | 69.97 | 70.31 | 21,565 | -1.02(-1.43%) |