Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 78.13 | 78.53 | 77.09 | 77.76 | 354,659 | -0.49(-0.63%) |
Dec 28, 2023 | 78.47 | 79.18 | 77.98 | 78.25 | 223,739 | -0.43(-0.55%) |
Dec 27, 2023 | 78.93 | 79.10 | 77.69 | 78.68 | 249,471 | -0.11(-0.14%) |
Dec 26, 2023 | 78.02 | 79.02 | 77.39 | 78.79 | 269,590 | +0.93(+1.19%) |
Dec 22, 2023 | 76.95 | 77.88 | 76.81 | 77.86 | 328,986 | +1.17(+1.53%) |
Dec 21, 2023 | 76.28 | 77.06 | 75.93 | 76.69 | 321,099 | +1.03(+1.36%) |
Dec 20, 2023 | 76.78 | 77.94 | 75.58 | 75.66 | 440,854 | -0.86(-1.12%) |
Dec 19, 2023 | 75.80 | 77.25 | 75.80 | 76.52 | 318,974 | +0.79(+1.04%) |
Dec 18, 2023 | 75.98 | 75.98 | 74.92 | 75.73 | 410,936 | +0.30(+0.40%) |
Dec 15, 2023 | 77.62 | 78.71 | 75.38 | 75.43 | 1,215,113 | -2.15(-2.77%) |
Dec 14, 2023 | 79.00 | 79.67 | 76.87 | 77.58 | 767,570 | -1.38(-1.75%) |
Dec 13, 2023 | 75.69 | 78.98 | 75.69 | 78.96 | 612,201 | +3.05(+4.02%) |
Dec 12, 2023 | 74.65 | 77.23 | 74.65 | 75.91 | 657,748 | +0.95(+1.27%) |
Dec 11, 2023 | 73.79 | 74.98 | 71.52 | 74.96 | 657,344 | +1.70(+2.32%) |
Dec 08, 2023 | 71.98 | 73.32 | 71.37 | 73.26 | 873,958 | +1.28(+1.78%) |
Dec 07, 2023 | 70.62 | 72.14 | 70.14 | 71.98 | 641,666 | +0.83(+1.17%) |
Dec 06, 2023 | 74.22 | 74.53 | 70.70 | 71.15 | 520,913 | -3.06(-4.12%) |
Dec 05, 2023 | 74.61 | 74.97 | 73.59 | 74.21 | 364,901 | -0.54(-0.72%) |
Dec 04, 2023 | 73.86 | 75.10 | 73.86 | 74.75 | 345,572 | +0.89(+1.20%) |
Dec 01, 2023 | 72.72 | 74.59 | 72.25 | 73.86 | 311,109 | +0.87(+1.19%) |
Nov 30, 2023 | 71.94 | 73.22 | 71.17 | 72.99 | 409,133 | +1.07(+1.49%) |
Nov 29, 2023 | 72.14 | 72.88 | 71.61 | 71.92 | 436,816 | -0.08(-0.11%) |
Nov 28, 2023 | 72.61 | 72.61 | 71.29 | 72.00 | 368,471 | -0.49(-0.68%) |
Nov 27, 2023 | 73.35 | 73.60 | 72.28 | 72.49 | 357,602 | -1.08(-1.47%) |
Nov 24, 2023 | 72.77 | 73.75 | 72.60 | 73.57 | 130,648 | +0.59(+0.81%) |
Nov 22, 2023 | 73.17 | 73.40 | 72.48 | 72.98 | 272,026 | +0.38(+0.52%) |
Nov 21, 2023 | 72.38 | 73.64 | 72.38 | 72.60 | 397,512 | -0.02(-0.03%) |
Nov 20, 2023 | 72.29 | 73.36 | 72.25 | 72.62 | 367,981 | -0.09(-0.12%) |
Nov 17, 2023 | 73.97 | 74.84 | 72.47 | 72.71 | 582,344 | -1.24(-1.68%) |
Nov 16, 2023 | 74.99 | 75.48 | 73.55 | 73.95 | 396,284 | -0.97(-1.29%) |
Nov 15, 2023 | 73.50 | 75.43 | 73.47 | 74.92 | 828,258 | +1.37(+1.86%) |
Nov 14, 2023 | 73.31 | 74.29 | 73.27 | 73.55 | 429,939 | +0.71(+0.97%) |
Nov 13, 2023 | 73.27 | 73.33 | 72.13 | 72.84 | 407,490 | -0.27(-0.37%) |
Nov 10, 2023 | 72.22 | 73.70 | 71.73 | 73.11 | 491,656 | +0.88(+1.22%) |
Nov 09, 2023 | 73.95 | 74.03 | 72.15 | 72.23 | 274,133 | -1.47(-1.99%) |
Nov 08, 2023 | 74.44 | 74.50 | 73.44 | 73.70 | 622,129 | -0.59(-0.79%) |
Nov 07, 2023 | 73.43 | 74.50 | 72.97 | 74.29 | 514,558 | +0.78(+1.06%) |
Nov 06, 2023 | 72.01 | 74.04 | 71.87 | 73.51 | 755,018 | +1.27(+1.76%) |
Nov 03, 2023 | 75.14 | 77.26 | 69.81 | 72.24 | 1,450,938 | -1.00(-1.37%) |
Nov 02, 2023 | 73.59 | 75.48 | 72.58 | 73.24 | 1,061,539 | -0.23(-0.31%) |
Nov 01, 2023 | 73.22 | 74.24 | 72.38 | 73.47 | 555,139 | -0.04(-0.05%) |
Oct 31, 2023 | 73.09 | 74.78 | 72.20 | 73.51 | 824,848 | +0.70(+0.96%) |
Oct 30, 2023 | 72.88 | 73.13 | 71.61 | 72.81 | 536,468 | +0.78(+1.08%) |
Oct 27, 2023 | 72.16 | 72.42 | 70.20 | 72.03 | 700,374 | +0.37(+0.52%) |
Oct 26, 2023 | 74.44 | 74.99 | 71.66 | 71.66 | 817,222 | -3.22(-4.30%) |
Oct 25, 2023 | 74.44 | 75.72 | 74.21 | 74.88 | 536,395 | -0.14(-0.19%) |
Oct 24, 2023 | 74.52 | 76.22 | 73.91 | 75.02 | 452,085 | -0.07(-0.09%) |
Oct 23, 2023 | 74.86 | 76.00 | 74.23 | 75.09 | 394,576 | +0.03(+0.04%) |
Oct 20, 2023 | 76.66 | 77.14 | 74.84 | 75.06 | 701,407 | -1.61(-2.10%) |
Oct 19, 2023 | 77.22 | 77.89 | 76.57 | 76.67 | 516,332 | -0.82(-1.06%) |
Oct 18, 2023 | 78.62 | 79.12 | 77.35 | 77.49 | 455,876 | -1.27(-1.61%) |
Oct 17, 2023 | 78.41 | 79.86 | 78.21 | 78.76 | 645,232 | +0.78(+1.00%) |
Oct 16, 2023 | 76.64 | 78.54 | 76.69 | 77.98 | 559,448 | +1.65(+2.16%) |
Oct 13, 2023 | 75.26 | 76.82 | 75.13 | 76.33 | 602,603 | +1.33(+1.77%) |
Oct 12, 2023 | 72.58 | 79.05 | 72.47 | 75.00 | 2,046,368 | +2.87(+3.98%) |
Oct 11, 2023 | 72.02 | 72.25 | 71.16 | 72.13 | 441,264 | +0.05(+0.07%) |
Oct 10, 2023 | 71.30 | 72.65 | 70.90 | 72.08 | 451,965 | +0.91(+1.28%) |
Oct 09, 2023 | 69.20 | 71.31 | 68.70 | 71.17 | 371,605 | +1.88(+2.71%) |
Oct 06, 2023 | 67.50 | 69.78 | 66.49 | 69.29 | 579,902 | +1.53(+2.26%) |
Oct 05, 2023 | 68.39 | 68.71 | 67.42 | 67.76 | 402,053 | -0.82(-1.20%) |
Oct 04, 2023 | 67.79 | 69.00 | 67.72 | 68.58 | 490,382 | +1.01(+1.49%) |
Oct 03, 2023 | 69.58 | 69.58 | 67.19 | 67.57 | 370,495 | -2.01(-2.89%) |