Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 78.81 | 79.16 | 78.54 | 79.11 | 32,801 | +0.00(+0.00%) |
Dec 28, 2023 | 78.36 | 79.20 | 78.36 | 79.11 | 64,452 | +0.53(+0.68%) |
Dec 27, 2023 | 78.83 | 78.83 | 78.32 | 78.57 | 57,108 | -0.11(-0.14%) |
Dec 26, 2023 | 78.09 | 78.90 | 78.02 | 78.68 | 81,487 | +0.50(+0.65%) |
Dec 22, 2023 | 78.09 | 78.82 | 78.05 | 78.17 | 43,041 | +0.28(+0.36%) |
Dec 21, 2023 | 78.02 | 78.38 | 77.43 | 77.90 | 50,845 | +0.19(+0.24%) |
Dec 20, 2023 | 79.16 | 79.16 | 77.71 | 77.71 | 53,079 | -1.46(-1.84%) |
Dec 19, 2023 | 78.93 | 79.24 | 78.80 | 79.17 | 51,885 | +0.38(+0.49%) |
Dec 18, 2023 | 78.85 | 79.43 | 78.61 | 78.79 | 53,927 | -0.03(-0.04%) |
Dec 15, 2023 | 79.80 | 79.80 | 78.30 | 78.81 | 55,236 | -1.34(-1.67%) |
Dec 14, 2023 | 81.66 | 81.91 | 79.99 | 80.15 | 93,413 | -0.88(-1.09%) |
Dec 13, 2023 | 78.32 | 81.07 | 78.31 | 81.03 | 66,987 | +2.69(+3.43%) |
Dec 12, 2023 | 78.71 | 78.71 | 77.74 | 78.34 | 109,719 | -0.18(-0.23%) |
Dec 11, 2023 | 77.76 | 78.55 | 77.74 | 78.52 | 66,263 | +0.50(+0.64%) |
Dec 08, 2023 | 78.07 | 78.13 | 77.54 | 78.02 | 76,508 | -0.15(-0.19%) |
Dec 07, 2023 | 78.25 | 78.62 | 78.10 | 78.17 | 76,252 | -0.12(-0.16%) |
Dec 06, 2023 | 77.57 | 78.29 | 77.57 | 78.29 | 36,725 | +0.92(+1.19%) |
Dec 05, 2023 | 77.83 | 77.92 | 77.18 | 77.37 | 49,238 | -0.62(-0.79%) |
Dec 04, 2023 | 77.65 | 78.52 | 77.65 | 77.99 | 54,475 | -0.19(-0.24%) |
Dec 01, 2023 | 77.09 | 78.22 | 76.82 | 78.18 | 40,185 | +1.02(+1.32%) |
Nov 30, 2023 | 76.87 | 77.21 | 76.56 | 77.15 | 56,293 | +0.43(+0.56%) |
Nov 29, 2023 | 77.26 | 77.59 | 76.54 | 76.72 | 71,147 | -0.55(-0.71%) |
Nov 28, 2023 | 77.23 | 77.76 | 76.85 | 77.27 | 61,248 | +0.19(+0.24%) |
Nov 27, 2023 | 76.94 | 77.23 | 76.64 | 77.09 | 39,185 | +0.13(+0.16%) |
Nov 24, 2023 | 76.86 | 77.00 | 76.65 | 76.96 | 21,175 | +0.10(+0.13%) |
Nov 22, 2023 | 76.82 | 76.86 | 76.34 | 76.86 | 25,124 | +0.37(+0.49%) |
Nov 21, 2023 | 76.42 | 76.54 | 75.93 | 76.49 | 53,503 | +0.16(+0.20%) |
Nov 20, 2023 | 76.25 | 76.60 | 75.45 | 76.33 | 41,558 | -0.19(-0.25%) |
Nov 17, 2023 | 76.86 | 76.86 | 76.18 | 76.53 | 64,035 | +0.12(+0.15%) |
Nov 16, 2023 | 76.69 | 76.80 | 76.40 | 76.41 | 44,644 | +0.36(+0.48%) |
Nov 15, 2023 | 76.18 | 77.00 | 75.96 | 76.05 | 65,727 | -0.21(-0.27%) |
Nov 14, 2023 | 74.82 | 76.31 | 74.82 | 76.25 | 106,222 | +2.69(+3.66%) |
Nov 13, 2023 | 74.17 | 74.30 | 73.50 | 73.56 | 41,300 | -0.73(-0.98%) |
Nov 10, 2023 | 74.22 | 74.32 | 73.88 | 74.29 | 45,054 | +0.31(+0.41%) |
Nov 09, 2023 | 74.91 | 75.09 | 73.94 | 73.98 | 50,100 | -0.79(-1.05%) |
Nov 08, 2023 | 74.98 | 74.98 | 74.07 | 74.77 | 73,390 | -0.54(-0.72%) |
Nov 07, 2023 | 75.66 | 75.80 | 75.19 | 75.31 | 50,069 | -0.50(-0.66%) |
Nov 06, 2023 | 75.94 | 76.19 | 75.69 | 75.81 | 41,593 | -0.10(-0.13%) |
Nov 03, 2023 | 76.45 | 76.69 | 75.91 | 75.91 | 33,562 | +0.45(+0.60%) |
Nov 02, 2023 | 74.14 | 75.75 | 73.95 | 75.46 | 135,693 | +1.50(+2.03%) |
Nov 01, 2023 | 73.27 | 74.40 | 72.75 | 73.95 | 72,296 | +0.74(+1.01%) |
Oct 31, 2023 | 72.75 | 73.28 | 72.57 | 73.22 | 393,146 | +0.63(+0.86%) |
Oct 30, 2023 | 72.31 | 72.97 | 71.88 | 72.59 | 62,832 | +0.55(+0.77%) |
Oct 27, 2023 | 73.12 | 73.33 | 71.95 | 72.04 | 72,307 | -1.31(-1.78%) |
Oct 26, 2023 | 72.89 | 73.91 | 72.89 | 73.34 | 95,620 | +0.45(+0.62%) |
Oct 25, 2023 | 72.12 | 73.03 | 72.12 | 72.89 | 70,796 | +0.60(+0.83%) |
Oct 24, 2023 | 71.63 | 72.47 | 71.53 | 72.29 | 204,834 | +1.60(+2.26%) |
Oct 23, 2023 | 70.71 | 71.56 | 70.45 | 70.69 | 132,144 | -0.53(-0.74%) |
Oct 20, 2023 | 71.85 | 72.35 | 71.22 | 71.22 | 68,232 | -0.78(-1.08%) |
Oct 19, 2023 | 72.72 | 73.05 | 71.89 | 72.00 | 94,272 | -0.72(-0.99%) |
Oct 18, 2023 | 73.20 | 73.43 | 72.33 | 72.72 | 128,229 | -0.70(-0.95%) |
Oct 17, 2023 | 73.03 | 73.77 | 72.91 | 73.41 | 87,677 | -0.07(-0.09%) |
Oct 16, 2023 | 72.85 | 73.72 | 72.48 | 73.48 | 156,890 | +0.79(+1.08%) |
Oct 13, 2023 | 72.42 | 73.09 | 72.27 | 72.70 | 96,326 | +0.78(+1.09%) |
Oct 12, 2023 | 72.84 | 73.01 | 71.38 | 71.91 | 124,539 | -1.10(-1.50%) |
Oct 11, 2023 | 72.30 | 73.07 | 71.90 | 73.01 | 110,417 | +1.01(+1.41%) |
Oct 10, 2023 | 71.14 | 72.03 | 71.14 | 72.00 | 86,208 | +0.91(+1.28%) |
Oct 09, 2023 | 70.23 | 71.09 | 70.11 | 71.09 | 66,565 | +0.69(+0.98%) |
Oct 06, 2023 | 68.69 | 70.54 | 67.64 | 70.40 | 117,555 | +0.87(+1.25%) |
Oct 05, 2023 | 69.55 | 69.85 | 68.91 | 69.53 | 180,741 | -0.28(-0.40%) |
Oct 04, 2023 | 70.04 | 70.22 | 68.81 | 69.81 | 106,532 | +0.03(+0.04%) |
Oct 03, 2023 | 68.52 | 70.00 | 67.71 | 69.78 | 679,445 | +0.65(+0.94%) |