Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 80.25 | 80.47 | 79.87 | 80.19 | 3,626,597 | -0.13(-0.16%) |
Dec 28, 2023 | 79.70 | 80.44 | 79.56 | 80.32 | 3,589,520 | +0.76(+0.96%) |
Dec 27, 2023 | 79.30 | 79.93 | 78.93 | 79.56 | 3,578,372 | +0.42(+0.53%) |
Dec 26, 2023 | 78.91 | 79.24 | 78.58 | 79.14 | 2,685,685 | +0.29(+0.36%) |
Dec 22, 2023 | 78.39 | 79.19 | 78.36 | 78.85 | 4,151,838 | +0.72(+0.92%) |
Dec 21, 2023 | 78.02 | 78.61 | 77.72 | 78.13 | 3,830,673 | +0.34(+0.43%) |
Dec 20, 2023 | 78.85 | 78.85 | 77.78 | 77.79 | 5,270,897 | -0.89(-1.13%) |
Dec 19, 2023 | 78.77 | 79.20 | 78.42 | 78.68 | 7,533,721 | -0.01(-0.01%) |
Dec 18, 2023 | 79.81 | 79.81 | 78.62 | 78.69 | 4,970,561 | -0.82(-1.03%) |
Dec 15, 2023 | 80.53 | 81.48 | 79.29 | 79.52 | 20,565,162 | -1.44(-1.77%) |
Dec 14, 2023 | 81.56 | 81.62 | 80.25 | 80.95 | 8,618,447 | -0.55(-0.68%) |
Dec 13, 2023 | 79.75 | 81.53 | 79.35 | 81.51 | 10,141,898 | +2.23(+2.81%) |
Dec 12, 2023 | 79.24 | 79.63 | 78.53 | 79.28 | 6,237,192 | +0.72(+0.91%) |
Dec 11, 2023 | 78.11 | 79.30 | 77.94 | 78.56 | 8,348,277 | +1.05(+1.35%) |
Dec 08, 2023 | 76.62 | 77.73 | 76.45 | 77.51 | 6,696,732 | +0.95(+1.24%) |
Dec 07, 2023 | 78.06 | 78.29 | 76.36 | 76.56 | 8,641,228 | -1.29(-1.65%) |
Dec 06, 2023 | 77.74 | 78.65 | 77.53 | 77.85 | 5,857,016 | +0.33(+0.43%) |
Dec 05, 2023 | 76.88 | 77.76 | 76.36 | 77.51 | 6,399,003 | +0.67(+0.87%) |
Dec 04, 2023 | 75.82 | 76.97 | 75.69 | 76.85 | 8,353,950 | +0.68(+0.89%) |
Dec 01, 2023 | 75.32 | 76.18 | 74.75 | 76.17 | 5,505,485 | +1.03(+1.37%) |
Nov 30, 2023 | 73.94 | 75.28 | 73.87 | 75.14 | 10,635,775 | +1.34(+1.82%) |
Nov 29, 2023 | 73.42 | 74.01 | 73.26 | 73.80 | 5,190,751 | +0.71(+0.97%) |
Nov 28, 2023 | 73.37 | 73.52 | 72.77 | 73.09 | 6,923,779 | -0.40(-0.55%) |
Nov 27, 2023 | 73.68 | 73.86 | 73.09 | 73.49 | 4,640,580 | -0.45(-0.61%) |
Nov 24, 2023 | 74.44 | 74.50 | 73.59 | 73.94 | 1,968,598 | -0.31(-0.42%) |
Nov 22, 2023 | 73.56 | 74.29 | 73.47 | 74.26 | 4,505,061 | +0.99(+1.35%) |
Nov 21, 2023 | 74.55 | 74.70 | 73.12 | 73.27 | 5,218,594 | -1.28(-1.72%) |
Nov 20, 2023 | 73.80 | 74.65 | 73.64 | 74.55 | 7,148,597 | +0.54(+0.73%) |
Nov 17, 2023 | 73.46 | 74.06 | 73.15 | 74.01 | 8,027,700 | +0.91(+1.25%) |
Nov 16, 2023 | 74.09 | 74.70 | 72.58 | 73.10 | 6,953,285 | -0.51(-0.69%) |
Nov 15, 2023 | 72.81 | 74.02 | 72.70 | 73.61 | 7,240,185 | +0.31(+0.43%) |
Nov 14, 2023 | 73.88 | 74.28 | 73.13 | 73.29 | 5,641,524 | -0.21(-0.28%) |
Nov 13, 2023 | 73.93 | 74.21 | 73.12 | 73.50 | 4,834,707 | -0.97(-1.30%) |
Nov 10, 2023 | 74.02 | 74.58 | 73.44 | 74.47 | 6,062,413 | +0.92(+1.25%) |
Nov 09, 2023 | 76.05 | 76.23 | 73.30 | 73.55 | 9,050,994 | -2.86(-3.75%) |
Nov 08, 2023 | 76.01 | 76.76 | 73.66 | 76.41 | 13,356,828 | -2.66(-3.36%) |
Nov 07, 2023 | 79.52 | 79.80 | 78.78 | 79.07 | 7,751,671 | -0.52(-0.65%) |
Nov 06, 2023 | 80.11 | 80.42 | 79.20 | 79.59 | 6,884,318 | -0.44(-0.55%) |
Nov 03, 2023 | 80.44 | 81.01 | 79.96 | 80.03 | 7,278,903 | +0.35(+0.44%) |
Nov 02, 2023 | 78.29 | 79.76 | 78.12 | 79.68 | 6,285,138 | +1.02(+1.30%) |
Nov 01, 2023 | 77.49 | 78.88 | 77.31 | 78.66 | 5,551,462 | +1.62(+2.10%) |
Oct 31, 2023 | 76.11 | 77.21 | 75.98 | 77.04 | 4,775,180 | +0.76(+0.99%) |
Oct 30, 2023 | 75.45 | 76.50 | 75.43 | 76.29 | 4,896,527 | +1.13(+1.50%) |
Oct 27, 2023 | 76.89 | 77.00 | 74.88 | 75.16 | 6,155,178 | -1.84(-2.39%) |
Oct 26, 2023 | 77.01 | 77.44 | 76.16 | 77.00 | 4,720,355 | +0.11(+0.14%) |
Oct 25, 2023 | 76.42 | 77.10 | 75.95 | 76.89 | 5,248,037 | +0.24(+0.31%) |
Oct 24, 2023 | 76.11 | 77.04 | 75.81 | 76.66 | 5,530,343 | +0.58(+0.76%) |
Oct 23, 2023 | 76.22 | 76.49 | 75.70 | 76.08 | 4,128,400 | -0.24(-0.31%) |
Oct 20, 2023 | 77.24 | 77.58 | 76.26 | 76.32 | 5,284,453 | -0.63(-0.82%) |
Oct 19, 2023 | 77.56 | 78.35 | 76.74 | 76.94 | 5,671,595 | -1.21(-1.54%) |
Oct 18, 2023 | 78.94 | 79.17 | 78.01 | 78.15 | 6,913,745 | -0.79(-1.01%) |
Oct 17, 2023 | 77.68 | 79.52 | 77.11 | 78.94 | 10,808,397 | +1.26(+1.62%) |
Oct 16, 2023 | 76.26 | 77.93 | 76.24 | 77.69 | 7,093,587 | +1.52(+2.00%) |
Oct 13, 2023 | 75.72 | 76.37 | 75.50 | 76.17 | 5,761,841 | +0.87(+1.16%) |
Oct 12, 2023 | 75.41 | 75.64 | 74.83 | 75.30 | 4,116,501 | -0.20(-0.26%) |
Oct 11, 2023 | 74.80 | 75.54 | 74.56 | 75.49 | 4,520,351 | +0.97(+1.30%) |
Oct 10, 2023 | 73.63 | 75.00 | 73.35 | 74.52 | 5,138,197 | +0.89(+1.21%) |
Oct 09, 2023 | 73.35 | 73.90 | 72.82 | 73.63 | 3,459,986 | +0.31(+0.43%) |
Oct 06, 2023 | 73.04 | 73.58 | 72.50 | 73.31 | 4,725,408 | +0.04(+0.05%) |
Oct 05, 2023 | 73.25 | 73.60 | 72.73 | 73.28 | 4,874,920 | -0.04(-0.05%) |
Oct 04, 2023 | 71.90 | 73.39 | 71.85 | 73.31 | 4,799,207 | +1.44(+2.01%) |
Oct 03, 2023 | 71.81 | 72.46 | 71.48 | 71.87 | 6,193,455 | -0.81(-1.12%) |