Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 83.44 | 83.44 | 82.38 | 82.57 | 1,705,550 | -0.73(-0.87%) |
Dec 28, 2023 | 82.69 | 83.43 | 82.69 | 83.29 | 977,463 | +0.24(+0.29%) |
Dec 27, 2023 | 82.22 | 83.45 | 81.77 | 83.05 | 1,358,028 | +1.16(+1.41%) |
Dec 26, 2023 | 81.22 | 82.22 | 80.88 | 81.90 | 2,253,509 | +0.26(+0.32%) |
Dec 22, 2023 | 81.34 | 82.16 | 80.84 | 81.64 | 4,154,520 | +0.07(+0.09%) |
Dec 21, 2023 | 82.57 | 82.69 | 79.74 | 81.57 | 5,445,348 | -0.18(-0.22%) |
Dec 20, 2023 | 83.97 | 84.45 | 81.73 | 81.75 | 4,586,629 | -2.65(-3.14%) |
Dec 19, 2023 | 84.21 | 85.37 | 83.89 | 84.40 | 3,386,334 | +0.22(+0.26%) |
Dec 18, 2023 | 83.56 | 84.92 | 83.49 | 84.18 | 5,477,740 | +0.66(+0.79%) |
Dec 15, 2023 | 82.73 | 83.89 | 82.13 | 83.52 | 8,313,732 | +0.80(+0.96%) |
Dec 14, 2023 | 80.29 | 83.14 | 80.19 | 82.73 | 6,044,257 | +3.42(+4.31%) |
Dec 13, 2023 | 76.88 | 79.83 | 76.76 | 79.31 | 4,582,292 | +2.03(+2.63%) |
Dec 12, 2023 | 76.98 | 77.69 | 76.61 | 77.27 | 2,376,601 | +0.31(+0.40%) |
Dec 11, 2023 | 76.35 | 77.42 | 76.34 | 76.97 | 2,076,336 | +0.28(+0.36%) |
Dec 08, 2023 | 74.90 | 76.75 | 74.90 | 76.69 | 3,292,293 | +1.45(+1.93%) |
Dec 07, 2023 | 74.60 | 75.52 | 74.59 | 75.23 | 1,843,510 | +0.76(+1.02%) |
Dec 06, 2023 | 75.79 | 75.83 | 74.43 | 74.47 | 3,109,155 | -0.71(-0.94%) |
Dec 05, 2023 | 74.60 | 75.60 | 74.21 | 75.18 | 2,910,900 | +0.22(+0.29%) |
Dec 04, 2023 | 72.81 | 75.87 | 72.79 | 74.96 | 4,984,240 | +0.35(+0.47%) |
Dec 01, 2023 | 75.34 | 75.67 | 74.58 | 74.61 | 5,231,715 | -0.97(-1.28%) |
Nov 30, 2023 | 74.49 | 75.60 | 74.02 | 75.58 | 7,880,556 | +1.10(+1.47%) |
Nov 29, 2023 | 72.03 | 74.89 | 71.34 | 74.48 | 11,068,419 | +5.34(+7.73%) |
Nov 28, 2023 | 68.76 | 69.28 | 68.66 | 69.14 | 3,735,750 | +0.32(+0.46%) |
Nov 27, 2023 | 68.51 | 69.25 | 68.34 | 68.82 | 3,131,763 | -0.14(-0.20%) |
Nov 24, 2023 | 67.76 | 69.21 | 67.76 | 68.96 | 1,347,070 | +0.75(+1.10%) |
Nov 22, 2023 | 68.59 | 68.75 | 67.81 | 68.22 | 2,267,988 | +0.23(+0.34%) |
Nov 21, 2023 | 67.64 | 68.05 | 67.40 | 67.99 | 2,085,741 | +0.13(+0.19%) |
Nov 20, 2023 | 66.60 | 68.02 | 66.52 | 67.86 | 2,330,343 | +1.17(+1.75%) |
Nov 17, 2023 | 66.03 | 67.07 | 65.88 | 66.69 | 2,366,403 | +0.89(+1.35%) |
Nov 16, 2023 | 66.21 | 66.69 | 65.68 | 65.80 | 2,752,841 | -0.21(-0.32%) |
Nov 15, 2023 | 66.33 | 66.85 | 65.92 | 66.02 | 2,986,031 | -0.22(-0.33%) |
Nov 14, 2023 | 65.85 | 67.15 | 65.82 | 66.24 | 5,594,022 | +2.64(+4.16%) |
Nov 13, 2023 | 62.55 | 63.71 | 62.55 | 63.59 | 2,417,649 | +0.42(+0.66%) |
Nov 10, 2023 | 62.80 | 63.21 | 61.92 | 63.17 | 2,903,064 | +1.24(+2.01%) |
Nov 09, 2023 | 62.27 | 63.28 | 61.87 | 61.93 | 2,929,157 | -0.11(-0.18%) |
Nov 08, 2023 | 62.24 | 62.41 | 61.57 | 62.04 | 3,281,911 | +0.07(+0.11%) |
Nov 07, 2023 | 58.73 | 63.03 | 58.73 | 61.97 | 6,010,686 | +2.94(+4.98%) |
Nov 06, 2023 | 60.63 | 61.23 | 58.59 | 59.03 | 3,852,509 | -1.70(-2.80%) |
Nov 03, 2023 | 59.22 | 61.37 | 59.22 | 60.73 | 3,826,563 | +2.36(+4.04%) |
Nov 02, 2023 | 57.52 | 58.53 | 57.15 | 58.37 | 3,958,235 | +1.76(+3.11%) |
Nov 01, 2023 | 55.45 | 56.82 | 55.45 | 56.61 | 3,248,872 | +1.54(+2.80%) |
Oct 31, 2023 | 54.84 | 55.57 | 54.59 | 55.07 | 2,751,075 | +0.34(+0.62%) |
Oct 30, 2023 | 54.34 | 54.92 | 53.82 | 54.73 | 2,344,129 | +0.95(+1.77%) |
Oct 27, 2023 | 54.32 | 54.53 | 53.40 | 53.78 | 1,994,273 | -0.47(-0.86%) |
Oct 26, 2023 | 54.27 | 55.29 | 54.10 | 54.25 | 2,936,732 | -0.31(-0.56%) |
Oct 25, 2023 | 55.38 | 55.69 | 54.37 | 54.56 | 1,760,248 | -1.33(-2.38%) |
Oct 24, 2023 | 54.89 | 56.11 | 54.89 | 55.89 | 2,742,167 | +0.98(+1.79%) |
Oct 23, 2023 | 54.41 | 55.52 | 53.99 | 54.90 | 3,154,823 | +0.32(+0.58%) |
Oct 20, 2023 | 54.94 | 55.20 | 54.01 | 54.59 | 3,659,243 | -0.70(-1.26%) |
Oct 19, 2023 | 56.53 | 57.66 | 55.01 | 55.28 | 5,343,938 | -2.33(-4.04%) |
Oct 18, 2023 | 59.61 | 59.67 | 57.39 | 57.61 | 3,576,046 | -2.48(-4.12%) |
Oct 17, 2023 | 59.46 | 61.02 | 59.31 | 60.08 | 4,335,661 | +0.10(+0.17%) |
Oct 16, 2023 | 59.77 | 60.67 | 59.13 | 59.98 | 3,563,500 | +0.09(+0.15%) |
Oct 13, 2023 | 61.35 | 61.35 | 58.82 | 59.89 | 4,313,685 | -1.04(-1.71%) |
Oct 12, 2023 | 62.86 | 62.90 | 60.86 | 60.94 | 3,830,541 | -1.79(-2.85%) |
Oct 11, 2023 | 61.89 | 62.82 | 61.67 | 62.73 | 3,375,211 | +1.02(+1.66%) |
Oct 10, 2023 | 61.52 | 62.39 | 61.52 | 61.70 | 2,513,456 | +0.47(+0.76%) |
Oct 09, 2023 | 60.90 | 61.46 | 60.56 | 61.24 | 1,886,059 | -0.43(-0.69%) |
Oct 06, 2023 | 59.71 | 61.84 | 59.63 | 61.66 | 3,817,813 | +1.60(+2.66%) |
Oct 05, 2023 | 59.33 | 60.24 | 58.85 | 60.06 | 2,799,524 | +0.65(+1.09%) |
Oct 04, 2023 | 58.65 | 59.63 | 58.61 | 59.42 | 4,144,583 | +0.77(+1.31%) |
Oct 03, 2023 | 60.01 | 60.30 | 58.18 | 58.65 | 4,520,172 | -1.98(-3.26%) |