Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 81.08 | 81.91 | 80.82 | 81.14 | 238,327 | +0.16(+0.20%) |
Dec 28, 2023 | 80.93 | 81.89 | 80.51 | 80.98 | 247,633 | -0.07(-0.09%) |
Dec 27, 2023 | 81.55 | 81.70 | 80.51 | 81.05 | 269,617 | -0.19(-0.23%) |
Dec 26, 2023 | 82.79 | 82.94 | 80.90 | 81.24 | 291,199 | -1.10(-1.34%) |
Dec 22, 2023 | 82.14 | 82.99 | 81.72 | 82.34 | 242,850 | +0.53(+0.64%) |
Dec 21, 2023 | 81.07 | 82.86 | 81.07 | 81.81 | 310,521 | +1.47(+1.83%) |
Dec 20, 2023 | 81.98 | 82.83 | 80.31 | 80.34 | 279,651 | -1.91(-2.32%) |
Dec 19, 2023 | 82.57 | 85.45 | 82.02 | 82.25 | 359,393 | -0.34(-0.41%) |
Dec 18, 2023 | 82.04 | 84.33 | 81.51 | 82.59 | 282,352 | +0.59(+0.72%) |
Dec 15, 2023 | 84.51 | 84.69 | 81.54 | 82.00 | 528,645 | -2.28(-2.70%) |
Dec 14, 2023 | 83.12 | 85.60 | 82.34 | 84.28 | 458,163 | +2.68(+3.29%) |
Dec 13, 2023 | 78.30 | 81.79 | 77.31 | 81.60 | 496,461 | +3.18(+4.06%) |
Dec 12, 2023 | 79.31 | 79.62 | 78.40 | 78.42 | 456,594 | -1.19(-1.49%) |
Dec 11, 2023 | 78.60 | 80.26 | 77.95 | 79.60 | 376,257 | +1.01(+1.28%) |
Dec 08, 2023 | 77.64 | 79.31 | 77.64 | 78.59 | 194,044 | +0.82(+1.05%) |
Dec 07, 2023 | 76.34 | 77.77 | 76.05 | 77.77 | 220,898 | +1.26(+1.64%) |
Dec 06, 2023 | 76.77 | 77.90 | 76.29 | 76.52 | 315,053 | +0.63(+0.83%) |
Dec 05, 2023 | 77.46 | 77.86 | 75.38 | 75.88 | 390,257 | -1.99(-2.55%) |
Dec 04, 2023 | 76.10 | 78.05 | 76.10 | 77.87 | 421,609 | +1.77(+2.33%) |
Dec 01, 2023 | 71.07 | 76.37 | 70.97 | 76.10 | 585,538 | +4.64(+6.49%) |
Nov 30, 2023 | 69.19 | 71.76 | 68.42 | 71.47 | 512,628 | +2.04(+2.93%) |
Nov 29, 2023 | 68.42 | 69.44 | 67.83 | 69.43 | 388,982 | +1.77(+2.62%) |
Nov 28, 2023 | 67.07 | 69.32 | 66.73 | 67.66 | 339,264 | +0.28(+0.41%) |
Nov 27, 2023 | 67.97 | 68.56 | 67.18 | 67.38 | 437,028 | -0.65(-0.96%) |
Nov 24, 2023 | 68.89 | 69.60 | 66.94 | 68.04 | 259,645 | -1.29(-1.85%) |
Nov 22, 2023 | 67.35 | 70.81 | 65.63 | 69.32 | 902,389 | +1.23(+1.80%) |
Nov 21, 2023 | 67.23 | 69.12 | 66.50 | 68.10 | 685,273 | +0.44(+0.66%) |
Nov 20, 2023 | 69.74 | 70.79 | 67.57 | 67.65 | 684,194 | -1.51(-2.19%) |
Nov 17, 2023 | 68.50 | 69.47 | 67.81 | 69.16 | 352,422 | +1.33(+1.97%) |
Nov 16, 2023 | 68.88 | 69.90 | 67.74 | 67.83 | 348,646 | -2.14(-3.07%) |
Nov 15, 2023 | 68.33 | 70.58 | 68.21 | 69.97 | 330,885 | +1.51(+2.21%) |
Nov 14, 2023 | 66.47 | 68.50 | 66.47 | 68.46 | 246,288 | +2.75(+4.18%) |
Nov 13, 2023 | 64.19 | 65.78 | 63.74 | 65.71 | 340,438 | +1.32(+2.06%) |
Nov 10, 2023 | 64.50 | 65.00 | 63.94 | 64.39 | 302,399 | -0.09(-0.14%) |
Nov 09, 2023 | 64.90 | 65.56 | 64.08 | 64.48 | 199,957 | -0.23(-0.35%) |
Nov 08, 2023 | 66.25 | 66.57 | 64.57 | 64.71 | 270,037 | -1.49(-2.25%) |
Nov 07, 2023 | 65.09 | 66.76 | 64.28 | 66.20 | 340,702 | +0.75(+1.15%) |
Nov 06, 2023 | 66.03 | 66.03 | 64.37 | 65.45 | 232,602 | -0.53(-0.81%) |
Nov 03, 2023 | 64.37 | 66.26 | 64.34 | 65.98 | 297,333 | +2.33(+3.67%) |
Nov 02, 2023 | 63.27 | 64.52 | 62.62 | 63.65 | 301,193 | +1.07(+1.71%) |
Nov 01, 2023 | 62.57 | 62.89 | 61.51 | 62.58 | 307,968 | +0.13(+0.21%) |
Oct 31, 2023 | 62.05 | 63.37 | 61.35 | 62.45 | 277,760 | +0.66(+1.07%) |
Oct 30, 2023 | 62.37 | 62.37 | 61.30 | 61.79 | 310,726 | -0.24(-0.38%) |
Oct 27, 2023 | 60.68 | 62.97 | 59.88 | 62.03 | 488,838 | +2.22(+3.72%) |
Oct 26, 2023 | 62.38 | 62.79 | 59.73 | 59.80 | 477,650 | -2.43(-3.91%) |
Oct 25, 2023 | 62.57 | 63.17 | 60.94 | 62.23 | 319,143 | -0.97(-1.53%) |
Oct 24, 2023 | 63.68 | 64.24 | 62.16 | 63.20 | 260,047 | -0.01(-0.02%) |
Oct 23, 2023 | 62.61 | 63.68 | 62.24 | 63.21 | 258,331 | +0.01(+0.02%) |
Oct 20, 2023 | 63.94 | 64.26 | 63.20 | 63.20 | 204,773 | -0.56(-0.88%) |
Oct 19, 2023 | 64.21 | 65.12 | 63.73 | 63.77 | 257,493 | -0.84(-1.30%) |
Oct 18, 2023 | 64.90 | 65.34 | 64.41 | 64.61 | 252,841 | -0.57(-0.88%) |
Oct 17, 2023 | 63.36 | 65.83 | 63.36 | 65.18 | 306,452 | +0.95(+1.48%) |
Oct 16, 2023 | 63.72 | 64.99 | 63.46 | 64.23 | 561,453 | +1.18(+1.87%) |
Oct 13, 2023 | 62.38 | 63.52 | 62.06 | 63.05 | 288,637 | +0.44(+0.71%) |
Oct 12, 2023 | 64.88 | 65.15 | 62.00 | 62.61 | 274,102 | -2.55(-3.91%) |
Oct 11, 2023 | 65.88 | 66.05 | 64.56 | 65.16 | 227,300 | -1.19(-1.79%) |
Oct 10, 2023 | 65.07 | 66.73 | 65.00 | 66.35 | 287,707 | +1.27(+1.94%) |
Oct 09, 2023 | 64.45 | 65.10 | 62.84 | 65.08 | 440,697 | -0.73(-1.11%) |
Oct 06, 2023 | 64.73 | 66.38 | 63.05 | 65.81 | 502,484 | +1.14(+1.76%) |
Oct 05, 2023 | 65.31 | 66.68 | 64.30 | 64.68 | 628,499 | +0.38(+0.58%) |
Oct 04, 2023 | 64.69 | 65.04 | 63.08 | 64.30 | 322,028 | -0.25(-0.38%) |
Oct 03, 2023 | 66.55 | 66.55 | 64.40 | 64.55 | 326,335 | -2.75(-4.08%) |