Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 79.80 | 79.93 | 79.49 | 79.83 | 393,090 | +0.02(+0.02%) |
Dec 28, 2023 | 79.64 | 79.92 | 79.62 | 79.81 | 306,250 | +0.07(+0.09%) |
Dec 27, 2023 | 79.59 | 79.76 | 79.49 | 79.74 | 339,728 | +0.14(+0.18%) |
Dec 26, 2023 | 79.30 | 79.76 | 79.25 | 79.60 | 259,237 | +0.32(+0.40%) |
Dec 22, 2023 | 78.94 | 79.48 | 78.94 | 79.28 | 207,693 | +0.54(+0.69%) |
Dec 21, 2023 | 78.49 | 78.79 | 78.19 | 78.74 | 377,065 | +0.52(+0.66%) |
Dec 20, 2023 | 79.20 | 79.33 | 78.21 | 78.23 | 277,254 | -1.15(-1.45%) |
Dec 19, 2023 | 79.27 | 79.42 | 79.10 | 79.38 | 275,064 | +0.20(+0.25%) |
Dec 18, 2023 | 79.08 | 79.34 | 78.98 | 79.18 | 248,209 | +0.27(+0.34%) |
Dec 15, 2023 | 79.01 | 79.06 | 78.70 | 78.91 | 510,104 | -0.36(-0.45%) |
Dec 14, 2023 | 79.80 | 79.80 | 79.04 | 79.27 | 285,574 | -0.41(-0.51%) |
Dec 13, 2023 | 78.67 | 79.67 | 78.59 | 79.67 | 360,360 | +1.10(+1.40%) |
Dec 12, 2023 | 78.27 | 78.66 | 78.11 | 78.57 | 257,979 | +0.35(+0.44%) |
Dec 11, 2023 | 77.56 | 78.23 | 77.56 | 78.23 | 272,304 | +0.97(+1.26%) |
Dec 08, 2023 | 77.13 | 77.44 | 77.10 | 77.25 | 355,350 | +0.00(+0.00%) |
Dec 07, 2023 | 77.37 | 77.45 | 77.15 | 77.25 | 308,811 | +0.10(+0.13%) |
Dec 06, 2023 | 77.24 | 77.42 | 77.02 | 77.15 | 324,010 | +0.03(+0.04%) |
Dec 05, 2023 | 77.26 | 77.29 | 76.95 | 77.12 | 421,468 | -0.34(-0.44%) |
Dec 04, 2023 | 77.14 | 77.69 | 77.14 | 77.46 | 460,339 | -0.04(-0.05%) |
Dec 01, 2023 | 76.88 | 77.55 | 76.88 | 77.50 | 321,173 | +0.54(+0.70%) |
Nov 30, 2023 | 76.21 | 77.02 | 76.15 | 76.97 | 254,538 | +0.79(+1.04%) |
Nov 29, 2023 | 76.28 | 76.52 | 76.09 | 76.17 | 285,159 | +0.13(+0.17%) |
Nov 28, 2023 | 76.03 | 76.40 | 75.98 | 76.04 | 407,166 | -0.07(-0.09%) |
Nov 27, 2023 | 76.26 | 76.29 | 76.05 | 76.11 | 228,029 | -0.30(-0.40%) |
Nov 24, 2023 | 76.29 | 76.43 | 76.25 | 76.42 | 95,386 | +0.21(+0.28%) |
Nov 22, 2023 | 76.05 | 76.34 | 76.05 | 76.20 | 228,160 | +0.33(+0.43%) |
Nov 21, 2023 | 75.65 | 75.98 | 75.64 | 75.87 | 359,311 | +0.18(+0.24%) |
Nov 20, 2023 | 75.22 | 75.87 | 75.22 | 75.70 | 356,454 | +0.25(+0.33%) |
Nov 17, 2023 | 75.60 | 75.66 | 75.35 | 75.45 | 447,902 | +0.27(+0.36%) |
Nov 16, 2023 | 75.24 | 75.43 | 74.93 | 75.18 | 478,558 | -0.27(-0.35%) |
Nov 15, 2023 | 75.43 | 75.69 | 75.39 | 75.45 | 459,046 | -0.02(-0.03%) |
Nov 14, 2023 | 75.09 | 75.72 | 75.09 | 75.47 | 372,846 | +0.90(+1.21%) |
Nov 13, 2023 | 74.44 | 74.73 | 74.42 | 74.57 | 226,959 | -0.02(-0.03%) |
Nov 10, 2023 | 74.18 | 74.65 | 73.80 | 74.59 | 389,899 | +0.80(+1.09%) |
Nov 09, 2023 | 74.36 | 74.39 | 73.73 | 73.78 | 390,582 | -0.48(-0.64%) |
Nov 08, 2023 | 74.41 | 74.54 | 73.99 | 74.26 | 377,016 | -0.12(-0.16%) |
Nov 07, 2023 | 74.41 | 74.51 | 74.15 | 74.38 | 398,314 | -0.37(-0.49%) |
Nov 06, 2023 | 74.72 | 74.78 | 74.55 | 74.74 | 260,465 | +0.13(+0.17%) |
Nov 03, 2023 | 74.46 | 74.99 | 74.46 | 74.62 | 348,289 | +0.71(+0.97%) |
Nov 02, 2023 | 72.90 | 73.94 | 72.90 | 73.90 | 333,907 | +1.29(+1.78%) |
Nov 01, 2023 | 72.38 | 72.76 | 72.14 | 72.61 | 378,425 | +0.48(+0.66%) |
Oct 31, 2023 | 71.60 | 72.19 | 71.48 | 72.14 | 441,617 | +0.55(+0.76%) |
Oct 30, 2023 | 71.16 | 71.75 | 71.00 | 71.59 | 286,586 | +0.78(+1.11%) |
Oct 27, 2023 | 71.55 | 71.67 | 70.54 | 70.81 | 549,312 | -0.95(-1.33%) |
Oct 26, 2023 | 72.25 | 72.51 | 71.73 | 71.76 | 1,239,539 | -0.62(-0.86%) |
Oct 25, 2023 | 72.65 | 72.88 | 72.26 | 72.38 | 363,005 | -0.35(-0.48%) |
Oct 24, 2023 | 72.58 | 73.10 | 72.45 | 72.73 | 548,822 | +0.39(+0.53%) |
Oct 23, 2023 | 72.64 | 73.05 | 72.32 | 72.34 | 351,139 | -0.53(-0.72%) |
Oct 20, 2023 | 73.53 | 73.66 | 72.85 | 72.87 | 301,703 | -0.60(-0.81%) |
Oct 19, 2023 | 74.09 | 74.24 | 73.36 | 73.46 | 284,088 | -0.57(-0.76%) |
Oct 18, 2023 | 74.65 | 74.66 | 73.92 | 74.03 | 350,680 | -0.64(-0.86%) |
Oct 17, 2023 | 74.28 | 74.93 | 74.28 | 74.67 | 361,349 | +0.14(+0.19%) |
Oct 16, 2023 | 74.24 | 74.87 | 74.25 | 74.54 | 365,766 | +0.65(+0.89%) |
Oct 13, 2023 | 73.98 | 74.24 | 73.51 | 73.88 | 312,302 | +0.18(+0.24%) |
Oct 12, 2023 | 74.34 | 74.38 | 73.34 | 73.70 | 280,767 | -0.53(-0.71%) |
Oct 11, 2023 | 74.27 | 74.34 | 73.84 | 74.23 | 411,903 | +0.11(+0.15%) |
Oct 10, 2023 | 74.09 | 74.52 | 73.83 | 74.12 | 290,796 | +0.29(+0.39%) |
Oct 09, 2023 | 73.10 | 73.88 | 73.06 | 73.83 | 320,382 | +0.71(+0.98%) |
Oct 06, 2023 | 72.29 | 73.39 | 71.94 | 73.12 | 512,398 | +0.51(+0.70%) |
Oct 05, 2023 | 72.67 | 72.96 | 72.28 | 72.61 | 296,635 | -0.14(-0.19%) |
Oct 04, 2023 | 72.34 | 72.82 | 72.03 | 72.75 | 442,267 | +0.45(+0.62%) |
Oct 03, 2023 | 72.58 | 72.92 | 72.08 | 72.30 | 492,402 | -0.55(-0.75%) |