Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.06 | 77.30 | 76.31 | 76.41 | 746,710 | -0.58(-0.75%) |
Dec 28, 2023 | 77.73 | 78.32 | 76.94 | 76.98 | 1,182,335 | -0.58(-0.74%) |
Dec 27, 2023 | 77.41 | 77.85 | 76.98 | 77.56 | 1,174,088 | +0.15(+0.19%) |
Dec 26, 2023 | 76.62 | 77.78 | 76.55 | 77.41 | 881,734 | +0.67(+0.87%) |
Dec 22, 2023 | 76.68 | 77.26 | 75.95 | 76.74 | 1,450,878 | -0.05(-0.06%) |
Dec 21, 2023 | 75.16 | 76.81 | 74.83 | 76.79 | 1,638,196 | +2.14(+2.86%) |
Dec 20, 2023 | 76.32 | 77.14 | 74.60 | 74.66 | 2,160,905 | -1.73(-2.26%) |
Dec 19, 2023 | 75.44 | 76.62 | 74.94 | 76.39 | 1,606,118 | +0.62(+0.81%) |
Dec 18, 2023 | 76.64 | 76.91 | 75.58 | 75.77 | 1,523,621 | +0.53(+0.70%) |
Dec 15, 2023 | 74.90 | 75.45 | 74.23 | 75.24 | 3,472,470 | +0.00(+0.00%) |
Dec 14, 2023 | 74.53 | 76.16 | 74.12 | 75.24 | 2,042,843 | +0.81(+1.09%) |
Dec 13, 2023 | 73.33 | 74.56 | 72.70 | 74.43 | 2,254,027 | +1.18(+1.61%) |
Dec 12, 2023 | 73.19 | 74.06 | 72.63 | 73.25 | 1,821,154 | -1.33(-1.78%) |
Dec 11, 2023 | 72.91 | 74.60 | 72.33 | 74.58 | 1,242,000 | +0.05(+0.07%) |
Dec 08, 2023 | 74.64 | 75.77 | 73.70 | 74.53 | 1,554,587 | +0.01(+0.01%) |
Dec 07, 2023 | 73.82 | 74.70 | 73.36 | 74.52 | 2,217,484 | +1.08(+1.47%) |
Dec 06, 2023 | 75.38 | 76.14 | 73.38 | 73.44 | 2,403,791 | -2.42(-3.19%) |
Dec 05, 2023 | 78.14 | 78.15 | 75.86 | 75.86 | 1,200,267 | -1.92(-2.46%) |
Dec 04, 2023 | 79.09 | 79.56 | 77.47 | 77.78 | 1,606,436 | -2.26(-2.83%) |
Dec 01, 2023 | 79.40 | 80.59 | 79.25 | 80.04 | 1,255,707 | +0.29(+0.36%) |
Nov 30, 2023 | 80.02 | 81.10 | 78.80 | 79.75 | 2,021,676 | +0.54(+0.68%) |
Nov 29, 2023 | 80.93 | 80.93 | 79.17 | 79.21 | 1,446,177 | -1.21(-1.50%) |
Nov 28, 2023 | 81.27 | 81.27 | 79.94 | 80.42 | 1,659,163 | -0.58(-0.71%) |
Nov 27, 2023 | 80.89 | 81.24 | 80.03 | 80.99 | 1,483,649 | -0.59(-0.72%) |
Nov 24, 2023 | 80.93 | 82.33 | 80.91 | 81.58 | 560,747 | +0.34(+0.42%) |
Nov 22, 2023 | 79.83 | 82.13 | 79.39 | 81.24 | 992,110 | +0.14(+0.17%) |
Nov 21, 2023 | 81.04 | 81.56 | 79.64 | 81.10 | 1,627,522 | -0.09(-0.11%) |
Nov 20, 2023 | 80.68 | 81.75 | 80.24 | 81.19 | 956,551 | +0.18(+0.22%) |
Nov 17, 2023 | 81.02 | 82.04 | 80.63 | 81.01 | 1,172,214 | +0.45(+0.55%) |
Nov 16, 2023 | 81.84 | 82.58 | 79.79 | 80.57 | 2,031,631 | -2.11(-2.55%) |
Nov 15, 2023 | 80.65 | 83.13 | 80.42 | 82.67 | 1,678,123 | +2.27(+2.82%) |
Nov 14, 2023 | 79.03 | 80.73 | 78.89 | 80.40 | 1,108,688 | +1.51(+1.91%) |
Nov 13, 2023 | 79.03 | 79.72 | 78.22 | 78.89 | 1,274,906 | +0.91(+1.16%) |
Nov 10, 2023 | 79.87 | 80.04 | 77.18 | 77.99 | 2,263,745 | -1.38(-1.74%) |
Nov 09, 2023 | 80.44 | 80.83 | 79.29 | 79.37 | 966,979 | -0.90(-1.12%) |
Nov 08, 2023 | 81.01 | 81.84 | 80.24 | 80.27 | 1,624,739 | -1.17(-1.44%) |
Nov 07, 2023 | 83.19 | 83.40 | 80.35 | 81.44 | 2,308,415 | -2.59(-3.09%) |
Nov 06, 2023 | 87.42 | 87.85 | 83.70 | 84.03 | 2,933,320 | -4.08(-4.63%) |
Nov 03, 2023 | 87.93 | 88.70 | 87.40 | 88.11 | 1,640,515 | +0.65(+0.74%) |
Nov 02, 2023 | 85.70 | 87.71 | 85.44 | 87.46 | 1,638,154 | +1.77(+2.06%) |
Nov 01, 2023 | 86.77 | 87.51 | 83.12 | 85.70 | 2,264,542 | +0.82(+0.96%) |
Oct 31, 2023 | 85.12 | 85.54 | 84.28 | 84.88 | 1,530,632 | +0.47(+0.56%) |
Oct 30, 2023 | 84.10 | 84.70 | 83.28 | 84.41 | 1,356,759 | -0.19(-0.22%) |
Oct 27, 2023 | 85.64 | 86.27 | 83.80 | 84.59 | 1,063,732 | -1.27(-1.48%) |
Oct 26, 2023 | 84.28 | 86.39 | 83.08 | 85.87 | 1,183,954 | +0.42(+0.50%) |
Oct 25, 2023 | 85.92 | 86.07 | 84.06 | 85.44 | 1,812,581 | -0.28(-0.32%) |
Oct 24, 2023 | 86.51 | 86.53 | 84.97 | 85.72 | 1,069,325 | +0.08(+0.09%) |
Oct 23, 2023 | 85.97 | 86.39 | 85.05 | 85.64 | 1,702,789 | -1.15(-1.33%) |
Oct 20, 2023 | 87.59 | 87.64 | 86.39 | 86.79 | 968,373 | -0.74(-0.84%) |
Oct 19, 2023 | 87.57 | 88.72 | 86.90 | 87.53 | 1,857,719 | -0.59(-0.67%) |
Oct 18, 2023 | 88.63 | 88.63 | 86.77 | 88.12 | 2,269,188 | -0.22(-0.25%) |
Oct 17, 2023 | 87.85 | 89.73 | 85.86 | 88.34 | 4,954,475 | +0.58(+0.66%) |
Oct 16, 2023 | 87.88 | 87.84 | 86.19 | 87.76 | 992,716 | +0.08(+0.09%) |
Oct 13, 2023 | 88.50 | 88.67 | 87.63 | 87.68 | 1,298,760 | +0.00(+0.00%) |
Oct 12, 2023 | 87.33 | 87.93 | 86.63 | 87.68 | 1,310,433 | +0.71(+0.82%) |
Oct 11, 2023 | 86.80 | 87.34 | 85.60 | 86.97 | 1,648,015 | -0.53(-0.61%) |
Oct 10, 2023 | 87.86 | 88.52 | 86.87 | 87.50 | 1,544,311 | -0.35(-0.40%) |
Oct 09, 2023 | 87.44 | 88.35 | 87.17 | 87.86 | 1,866,525 | +1.79(+2.09%) |
Oct 06, 2023 | 83.44 | 86.84 | 82.96 | 86.06 | 2,058,943 | +3.25(+3.93%) |
Oct 05, 2023 | 80.61 | 83.07 | 80.43 | 82.81 | 1,418,682 | +1.77(+2.18%) |
Oct 04, 2023 | 81.43 | 81.43 | 79.62 | 81.04 | 1,648,720 | -0.77(-0.94%) |
Oct 03, 2023 | 82.30 | 82.95 | 80.76 | 81.81 | 1,387,875 | -0.66(-0.80%) |