Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 79.19 | 79.55 | 78.92 | 79.49 | 32,642 | +0.00(+0.00%) |
Dec 28, 2023 | 78.74 | 79.59 | 78.74 | 79.49 | 64,139 | +0.54(+0.68%) |
Dec 27, 2023 | 79.21 | 79.21 | 78.70 | 78.95 | 56,831 | -0.11(-0.14%) |
Dec 26, 2023 | 78.47 | 79.28 | 78.40 | 79.06 | 81,091 | +0.51(+0.65%) |
Dec 22, 2023 | 78.47 | 79.20 | 78.43 | 78.56 | 42,832 | +0.28(+0.36%) |
Dec 21, 2023 | 78.40 | 78.76 | 77.81 | 78.28 | 50,599 | +0.19(+0.24%) |
Dec 20, 2023 | 79.55 | 79.55 | 78.09 | 78.09 | 52,822 | -1.47(-1.84%) |
Dec 19, 2023 | 79.32 | 79.63 | 79.18 | 79.55 | 51,633 | +0.38(+0.49%) |
Dec 18, 2023 | 79.24 | 79.82 | 78.99 | 79.17 | 53,665 | -0.03(-0.04%) |
Dec 15, 2023 | 80.19 | 80.19 | 78.69 | 79.20 | 54,968 | -1.34(-1.67%) |
Dec 14, 2023 | 82.06 | 82.31 | 80.38 | 80.54 | 92,960 | -0.89(-1.09%) |
Dec 13, 2023 | 78.71 | 81.47 | 78.69 | 81.43 | 66,662 | +2.70(+3.43%) |
Dec 12, 2023 | 79.09 | 79.09 | 78.12 | 78.73 | 109,187 | -0.18(-0.23%) |
Dec 11, 2023 | 78.14 | 78.93 | 78.12 | 78.90 | 65,941 | +0.50(+0.64%) |
Dec 08, 2023 | 78.45 | 78.51 | 77.92 | 78.40 | 76,137 | -0.15(-0.19%) |
Dec 07, 2023 | 78.64 | 79.00 | 78.48 | 78.55 | 75,882 | -0.13(-0.16%) |
Dec 06, 2023 | 77.95 | 78.68 | 77.95 | 78.68 | 36,547 | +0.93(+1.19%) |
Dec 05, 2023 | 78.21 | 78.30 | 77.56 | 77.75 | 48,999 | -0.62(-0.79%) |
Dec 04, 2023 | 78.02 | 78.91 | 78.02 | 78.37 | 54,211 | -0.19(-0.24%) |
Dec 01, 2023 | 77.46 | 78.60 | 77.19 | 78.56 | 39,990 | +1.03(+1.32%) |
Nov 30, 2023 | 77.24 | 77.59 | 76.93 | 77.53 | 56,020 | +0.43(+0.56%) |
Nov 29, 2023 | 77.64 | 77.97 | 76.91 | 77.10 | 70,802 | -0.55(-0.71%) |
Nov 28, 2023 | 77.61 | 78.14 | 77.23 | 77.65 | 60,951 | +0.19(+0.24%) |
Nov 27, 2023 | 77.31 | 77.61 | 77.02 | 77.46 | 38,995 | +0.13(+0.16%) |
Nov 24, 2023 | 77.23 | 77.37 | 77.03 | 77.34 | 21,073 | +0.10(+0.13%) |
Nov 22, 2023 | 77.20 | 77.23 | 76.71 | 77.23 | 25,002 | +0.38(+0.49%) |
Nov 21, 2023 | 76.79 | 76.91 | 76.30 | 76.86 | 53,244 | +0.16(+0.20%) |
Nov 20, 2023 | 76.62 | 76.98 | 75.81 | 76.70 | 41,356 | -0.20(-0.25%) |
Nov 17, 2023 | 77.23 | 77.23 | 76.55 | 76.90 | 63,724 | +0.12(+0.15%) |
Nov 16, 2023 | 77.07 | 77.18 | 76.77 | 76.78 | 44,427 | +0.37(+0.48%) |
Nov 15, 2023 | 76.55 | 77.37 | 76.33 | 76.42 | 65,408 | -0.21(-0.27%) |
Nov 14, 2023 | 75.18 | 76.68 | 75.18 | 76.62 | 105,707 | +2.70(+3.66%) |
Nov 13, 2023 | 74.53 | 74.66 | 73.86 | 73.92 | 41,100 | -0.73(-0.98%) |
Nov 10, 2023 | 74.58 | 74.68 | 74.24 | 74.65 | 44,836 | +0.31(+0.41%) |
Nov 09, 2023 | 75.27 | 75.46 | 74.30 | 74.34 | 49,857 | -0.79(-1.05%) |
Nov 08, 2023 | 75.35 | 75.35 | 74.43 | 75.13 | 73,034 | -0.54(-0.72%) |
Nov 07, 2023 | 76.03 | 76.17 | 75.56 | 75.68 | 49,826 | -0.50(-0.66%) |
Nov 06, 2023 | 76.31 | 76.56 | 76.06 | 76.18 | 41,392 | -0.10(-0.13%) |
Nov 03, 2023 | 76.82 | 77.07 | 76.28 | 76.28 | 33,399 | +0.45(+0.60%) |
Nov 02, 2023 | 74.50 | 76.12 | 74.31 | 75.82 | 135,035 | +1.51(+2.03%) |
Nov 01, 2023 | 73.62 | 74.76 | 73.10 | 74.31 | 71,945 | +0.74(+1.01%) |
Oct 31, 2023 | 73.10 | 73.64 | 72.92 | 73.57 | 391,239 | +0.63(+0.86%) |
Oct 30, 2023 | 72.67 | 73.33 | 72.23 | 72.94 | 62,528 | +0.55(+0.77%) |
Oct 27, 2023 | 73.47 | 73.69 | 72.30 | 72.39 | 71,956 | -1.31(-1.78%) |
Oct 26, 2023 | 73.25 | 74.27 | 73.25 | 73.70 | 95,156 | +0.45(+0.62%) |
Oct 25, 2023 | 72.47 | 73.39 | 72.47 | 73.25 | 70,452 | +0.60(+0.83%) |
Oct 24, 2023 | 71.97 | 72.82 | 71.88 | 72.65 | 203,840 | +1.61(+2.26%) |
Oct 23, 2023 | 71.06 | 71.91 | 70.79 | 71.04 | 131,503 | -0.53(-0.74%) |
Oct 20, 2023 | 72.20 | 72.71 | 71.57 | 71.57 | 67,901 | -0.78(-1.08%) |
Oct 19, 2023 | 73.07 | 73.41 | 72.24 | 72.35 | 93,814 | -0.72(-0.99%) |
Oct 18, 2023 | 73.55 | 73.79 | 72.69 | 73.07 | 127,607 | -0.70(-0.95%) |
Oct 17, 2023 | 73.39 | 74.13 | 73.27 | 73.77 | 87,251 | -0.07(-0.09%) |
Oct 16, 2023 | 73.21 | 74.08 | 72.83 | 73.84 | 156,129 | +0.79(+1.08%) |
Oct 13, 2023 | 72.77 | 73.45 | 72.63 | 73.05 | 95,859 | +0.79(+1.09%) |
Oct 12, 2023 | 73.20 | 73.37 | 71.73 | 72.26 | 123,935 | -1.10(-1.50%) |
Oct 11, 2023 | 72.66 | 73.43 | 72.25 | 73.37 | 109,882 | +1.02(+1.40%) |
Oct 10, 2023 | 71.49 | 72.38 | 71.49 | 72.35 | 85,790 | +0.92(+1.28%) |
Oct 09, 2023 | 70.57 | 71.43 | 70.45 | 71.43 | 66,242 | +0.69(+0.98%) |
Oct 06, 2023 | 69.02 | 70.88 | 67.97 | 70.74 | 116,985 | +0.87(+1.25%) |
Oct 05, 2023 | 69.89 | 70.19 | 69.24 | 69.87 | 179,864 | -0.28(-0.40%) |
Oct 04, 2023 | 70.39 | 70.56 | 69.14 | 70.15 | 106,015 | +0.03(+0.04%) |
Oct 03, 2023 | 68.86 | 70.35 | 68.04 | 70.12 | 676,149 | +0.65(+0.94%) |