Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.97 | 72.63 | 71.77 | 72.34 | 1,181,728 | +0.04(+0.06%) |
Dec 28, 2023 | 71.50 | 72.47 | 71.47 | 72.30 | 1,059,748 | +0.60(+0.84%) |
Dec 27, 2023 | 71.68 | 72.26 | 71.29 | 71.70 | 1,509,536 | -0.07(-0.10%) |
Dec 26, 2023 | 72.05 | 72.36 | 71.64 | 71.77 | 1,658,137 | -0.30(-0.42%) |
Dec 22, 2023 | 72.59 | 73.12 | 71.94 | 72.07 | 2,006,022 | -0.03(-0.04%) |
Dec 21, 2023 | 72.10 | 72.65 | 71.14 | 72.10 | 2,350,116 | +0.06(+0.08%) |
Dec 20, 2023 | 72.33 | 72.64 | 71.79 | 72.04 | 3,392,605 | -0.31(-0.43%) |
Dec 19, 2023 | 71.07 | 72.42 | 71.01 | 72.35 | 2,440,865 | +1.21(+1.70%) |
Dec 18, 2023 | 72.01 | 72.88 | 70.64 | 71.14 | 4,240,812 | -0.59(-0.82%) |
Dec 15, 2023 | 73.47 | 74.07 | 70.81 | 71.73 | 7,428,270 | -3.29(-4.39%) |
Dec 14, 2023 | 81.75 | 82.09 | 74.57 | 75.02 | 7,697,565 | -6.30(-7.75%) |
Dec 13, 2023 | 77.91 | 81.36 | 77.52 | 81.32 | 2,416,286 | +3.36(+4.31%) |
Dec 12, 2023 | 77.47 | 78.03 | 76.83 | 77.96 | 1,964,619 | +0.41(+0.53%) |
Dec 11, 2023 | 77.13 | 77.68 | 76.94 | 77.55 | 2,194,924 | +0.16(+0.21%) |
Dec 08, 2023 | 78.17 | 78.41 | 77.15 | 77.39 | 1,632,597 | -0.70(-0.90%) |
Dec 07, 2023 | 78.61 | 78.87 | 77.82 | 78.10 | 1,694,153 | -0.36(-0.46%) |
Dec 06, 2023 | 77.63 | 78.50 | 77.23 | 78.45 | 1,940,972 | +1.36(+1.76%) |
Dec 05, 2023 | 78.05 | 78.05 | 76.88 | 77.09 | 1,500,037 | -0.80(-1.03%) |
Dec 04, 2023 | 77.79 | 78.68 | 77.53 | 77.90 | 1,944,830 | -0.44(-0.56%) |
Dec 01, 2023 | 76.99 | 78.34 | 76.74 | 78.33 | 1,997,245 | +1.37(+1.78%) |
Nov 30, 2023 | 76.56 | 77.04 | 76.17 | 76.96 | 2,964,397 | +0.60(+0.78%) |
Nov 29, 2023 | 77.37 | 78.08 | 76.27 | 76.37 | 1,576,623 | -0.85(-1.10%) |
Nov 28, 2023 | 76.81 | 77.97 | 76.63 | 77.22 | 1,666,712 | +0.39(+0.50%) |
Nov 27, 2023 | 76.54 | 77.10 | 76.09 | 76.84 | 1,745,439 | +0.29(+0.38%) |
Nov 24, 2023 | 76.29 | 76.74 | 75.93 | 76.55 | 651,564 | +0.17(+0.22%) |
Nov 22, 2023 | 76.60 | 76.60 | 75.72 | 76.38 | 1,639,519 | +0.30(+0.39%) |
Nov 21, 2023 | 76.24 | 76.47 | 75.40 | 76.08 | 1,621,987 | -0.12(-0.16%) |
Nov 20, 2023 | 76.16 | 76.76 | 75.16 | 76.20 | 1,407,004 | -0.30(-0.39%) |
Nov 17, 2023 | 76.54 | 76.54 | 75.71 | 76.50 | 1,965,461 | +0.34(+0.44%) |
Nov 16, 2023 | 77.58 | 78.32 | 76.01 | 76.16 | 3,194,367 | -0.89(-1.16%) |
Nov 15, 2023 | 76.55 | 77.94 | 76.43 | 77.05 | 1,730,739 | +0.33(+0.43%) |
Nov 14, 2023 | 75.71 | 77.27 | 75.68 | 76.73 | 1,762,189 | +2.55(+3.44%) |
Nov 13, 2023 | 75.64 | 75.72 | 74.10 | 74.18 | 1,976,324 | -1.48(-1.95%) |
Nov 10, 2023 | 76.28 | 76.37 | 75.05 | 75.66 | 1,389,266 | +0.17(+0.22%) |
Nov 09, 2023 | 77.71 | 78.86 | 75.04 | 75.49 | 2,415,522 | -1.48(-1.92%) |
Nov 08, 2023 | 77.03 | 77.03 | 75.87 | 76.96 | 1,547,825 | -0.41(-0.53%) |
Nov 07, 2023 | 77.70 | 77.70 | 76.93 | 77.37 | 1,784,855 | -0.28(-0.36%) |
Nov 06, 2023 | 77.82 | 78.09 | 77.32 | 77.65 | 1,334,750 | -0.23(-0.29%) |
Nov 03, 2023 | 78.74 | 78.83 | 77.80 | 77.88 | 1,208,291 | +0.39(+0.50%) |
Nov 02, 2023 | 75.97 | 78.25 | 75.94 | 77.49 | 1,544,068 | +1.27(+1.67%) |
Nov 01, 2023 | 75.26 | 76.81 | 74.45 | 76.22 | 1,598,001 | +1.12(+1.49%) |
Oct 31, 2023 | 74.83 | 75.32 | 74.06 | 75.10 | 1,563,129 | +0.66(+0.89%) |
Oct 30, 2023 | 75.02 | 75.65 | 73.75 | 74.44 | 1,807,711 | -0.34(-0.45%) |
Oct 27, 2023 | 76.01 | 76.41 | 74.53 | 74.77 | 1,594,987 | -1.66(-2.17%) |
Oct 26, 2023 | 76.43 | 77.49 | 75.93 | 76.43 | 1,607,252 | +0.20(+0.26%) |
Oct 25, 2023 | 75.42 | 76.42 | 75.30 | 76.23 | 1,766,428 | +0.49(+0.64%) |
Oct 24, 2023 | 75.35 | 76.17 | 75.19 | 75.74 | 1,920,581 | +1.27(+1.70%) |
Oct 23, 2023 | 74.26 | 75.34 | 72.55 | 74.47 | 2,890,917 | -1.24(-1.64%) |
Oct 20, 2023 | 77.19 | 77.73 | 75.70 | 75.71 | 2,399,403 | -1.31(-1.70%) |
Oct 19, 2023 | 77.49 | 78.10 | 76.95 | 77.02 | 1,655,147 | -0.83(-1.07%) |
Oct 18, 2023 | 77.78 | 78.18 | 77.15 | 77.86 | 3,042,664 | +0.09(+0.11%) |
Oct 17, 2023 | 77.19 | 78.31 | 77.14 | 77.77 | 1,792,375 | +0.08(+0.10%) |
Oct 16, 2023 | 77.47 | 78.07 | 76.95 | 77.69 | 2,009,029 | +0.37(+0.47%) |
Oct 13, 2023 | 77.00 | 77.49 | 76.55 | 77.32 | 2,463,106 | +1.22(+1.60%) |
Oct 12, 2023 | 76.43 | 76.90 | 75.47 | 76.10 | 2,042,784 | -0.66(-0.87%) |
Oct 11, 2023 | 76.05 | 76.82 | 75.37 | 76.77 | 1,832,447 | +1.21(+1.60%) |
Oct 10, 2023 | 74.47 | 75.71 | 74.39 | 75.56 | 2,099,469 | +1.10(+1.48%) |
Oct 09, 2023 | 73.40 | 74.49 | 73.21 | 74.46 | 1,580,570 | +1.05(+1.43%) |
Oct 06, 2023 | 71.73 | 73.68 | 70.85 | 73.40 | 1,607,532 | +0.74(+1.02%) |
Oct 05, 2023 | 72.11 | 72.98 | 71.74 | 72.66 | 1,742,734 | +0.42(+0.58%) |
Oct 04, 2023 | 72.49 | 72.53 | 70.78 | 72.24 | 1,529,926 | +0.26(+0.36%) |
Oct 03, 2023 | 70.08 | 72.17 | 69.15 | 71.99 | 2,215,721 | +1.43(+2.02%) |