Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.99 | 78.72 | 77.31 | 78.45 | 1,178,225 | -0.16(-0.20%) |
Dec 28, 2023 | 79.33 | 80.21 | 78.57 | 78.61 | 812,591 | -0.84(-1.06%) |
Dec 27, 2023 | 79.37 | 80.02 | 79.06 | 79.45 | 815,342 | -0.14(-0.17%) |
Dec 26, 2023 | 79.33 | 80.56 | 79.26 | 79.59 | 935,745 | +0.20(+0.25%) |
Dec 22, 2023 | 79.14 | 79.82 | 78.21 | 79.39 | 1,620,306 | +0.61(+0.78%) |
Dec 21, 2023 | 77.20 | 79.13 | 75.98 | 78.78 | 2,798,485 | +2.03(+2.65%) |
Dec 20, 2023 | 76.72 | 78.15 | 76.63 | 76.74 | 1,776,750 | -0.53(-0.69%) |
Dec 19, 2023 | 75.99 | 77.88 | 75.86 | 77.28 | 2,063,212 | +1.10(+1.44%) |
Dec 18, 2023 | 77.35 | 77.82 | 75.98 | 76.18 | 2,162,886 | +0.95(+1.26%) |
Dec 15, 2023 | 75.70 | 75.94 | 74.44 | 75.24 | 4,152,642 | -0.63(-0.83%) |
Dec 14, 2023 | 76.17 | 77.60 | 75.68 | 75.87 | 2,207,333 | +0.64(+0.85%) |
Dec 13, 2023 | 73.34 | 75.38 | 73.15 | 75.23 | 2,119,518 | +2.03(+2.78%) |
Dec 12, 2023 | 74.01 | 74.01 | 72.04 | 73.19 | 1,598,357 | -1.29(-1.74%) |
Dec 11, 2023 | 75.56 | 75.79 | 73.78 | 74.49 | 1,677,513 | -1.07(-1.41%) |
Dec 08, 2023 | 76.54 | 77.24 | 74.72 | 75.55 | 1,813,918 | -0.96(-1.25%) |
Dec 07, 2023 | 74.40 | 77.12 | 74.01 | 76.51 | 3,319,380 | +3.19(+4.35%) |
Dec 06, 2023 | 72.52 | 73.75 | 72.41 | 73.32 | 2,131,680 | +1.07(+1.47%) |
Dec 05, 2023 | 72.91 | 73.68 | 71.84 | 72.25 | 2,887,152 | -0.63(-0.87%) |
Dec 04, 2023 | 74.68 | 75.38 | 72.14 | 72.89 | 2,581,314 | -2.42(-3.21%) |
Dec 01, 2023 | 74.90 | 75.91 | 74.21 | 75.30 | 3,409,676 | +1.14(+1.54%) |
Nov 30, 2023 | 74.01 | 74.51 | 72.88 | 74.16 | 5,152,507 | +0.39(+0.54%) |
Nov 29, 2023 | 74.59 | 74.76 | 73.60 | 73.76 | 2,851,940 | -0.84(-1.12%) |
Nov 28, 2023 | 74.57 | 75.08 | 73.75 | 74.60 | 2,030,853 | -0.30(-0.40%) |
Nov 27, 2023 | 76.59 | 76.98 | 74.69 | 74.90 | 2,000,763 | -2.43(-3.14%) |
Nov 24, 2023 | 75.58 | 78.10 | 75.25 | 77.33 | 2,061,379 | +1.92(+2.55%) |
Nov 22, 2023 | 74.28 | 75.48 | 73.10 | 75.40 | 2,641,140 | -0.08(-0.10%) |
Nov 21, 2023 | 75.69 | 76.30 | 74.02 | 75.48 | 3,412,279 | -0.48(-0.64%) |
Nov 20, 2023 | 76.63 | 76.98 | 75.81 | 75.97 | 2,538,762 | -0.47(-0.62%) |
Nov 17, 2023 | 79.48 | 79.64 | 76.42 | 76.44 | 2,659,934 | -2.62(-3.31%) |
Nov 16, 2023 | 80.00 | 81.90 | 78.61 | 79.05 | 1,727,467 | -0.31(-0.39%) |
Nov 15, 2023 | 78.83 | 79.85 | 78.63 | 79.36 | 2,108,621 | +0.37(+0.46%) |
Nov 14, 2023 | 78.52 | 79.79 | 78.30 | 78.99 | 1,666,553 | +0.59(+0.76%) |
Nov 13, 2023 | 77.89 | 79.18 | 77.79 | 78.40 | 1,885,139 | +0.31(+0.40%) |
Nov 10, 2023 | 79.00 | 79.08 | 77.06 | 78.09 | 2,082,160 | -0.74(-0.93%) |
Nov 09, 2023 | 79.41 | 80.42 | 78.49 | 78.83 | 1,608,592 | +0.34(+0.44%) |
Nov 08, 2023 | 78.06 | 79.77 | 77.82 | 78.48 | 1,676,903 | +1.42(+1.85%) |
Nov 07, 2023 | 77.57 | 77.93 | 76.54 | 77.06 | 1,929,655 | -0.70(-0.90%) |
Nov 06, 2023 | 79.61 | 79.61 | 77.74 | 77.75 | 2,158,427 | -2.32(-2.89%) |
Nov 03, 2023 | 78.55 | 80.38 | 78.26 | 80.07 | 2,107,974 | +1.21(+1.53%) |
Nov 02, 2023 | 77.05 | 79.17 | 75.46 | 78.86 | 2,872,199 | +1.04(+1.34%) |
Nov 01, 2023 | 78.72 | 79.22 | 77.47 | 77.82 | 2,013,777 | -0.51(-0.65%) |
Oct 31, 2023 | 79.19 | 79.95 | 78.28 | 78.33 | 1,863,020 | -1.42(-1.79%) |
Oct 30, 2023 | 79.04 | 81.14 | 79.04 | 79.76 | 1,831,331 | +1.33(+1.69%) |
Oct 27, 2023 | 78.59 | 78.72 | 77.19 | 78.43 | 1,707,062 | -0.38(-0.49%) |
Oct 26, 2023 | 79.58 | 79.94 | 78.52 | 78.82 | 1,153,045 | -0.60(-0.75%) |
Oct 25, 2023 | 78.80 | 79.90 | 78.65 | 79.41 | 1,189,366 | +0.51(+0.65%) |
Oct 24, 2023 | 79.79 | 79.89 | 78.64 | 78.90 | 1,559,308 | +0.09(+0.11%) |
Oct 23, 2023 | 80.28 | 81.10 | 78.81 | 78.82 | 1,740,375 | -2.66(-3.27%) |
Oct 20, 2023 | 83.29 | 83.39 | 80.95 | 81.48 | 2,268,481 | -2.65(-3.15%) |
Oct 19, 2023 | 82.94 | 85.22 | 82.42 | 84.13 | 2,480,736 | +0.92(+1.11%) |
Oct 18, 2023 | 84.55 | 85.19 | 82.13 | 83.20 | 2,553,863 | -1.78(-2.09%) |
Oct 17, 2023 | 83.11 | 85.35 | 82.93 | 84.98 | 1,906,340 | +2.19(+2.64%) |
Oct 16, 2023 | 83.70 | 83.70 | 82.14 | 82.79 | 1,908,773 | -0.23(-0.27%) |
Oct 13, 2023 | 84.17 | 84.90 | 82.37 | 83.02 | 1,450,114 | -0.48(-0.58%) |
Oct 12, 2023 | 82.89 | 83.69 | 82.20 | 83.50 | 1,975,761 | +1.02(+1.24%) |
Oct 11, 2023 | 83.65 | 83.84 | 81.76 | 82.48 | 1,865,594 | -1.38(-1.65%) |
Oct 10, 2023 | 84.59 | 86.23 | 83.15 | 83.86 | 2,958,622 | -0.61(-0.72%) |
Oct 09, 2023 | 80.68 | 84.57 | 80.68 | 84.47 | 2,035,658 | +5.03(+6.33%) |
Oct 06, 2023 | 79.12 | 80.45 | 78.41 | 79.44 | 1,644,229 | -0.14(-0.17%) |
Oct 05, 2023 | 80.01 | 81.61 | 79.53 | 79.58 | 1,912,532 | -0.95(-1.18%) |
Oct 04, 2023 | 80.93 | 82.11 | 79.53 | 80.53 | 2,538,828 | -0.27(-0.33%) |
Oct 03, 2023 | 81.26 | 81.61 | 80.04 | 80.80 | 2,202,073 | -1.39(-1.70%) |