Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.80 | 78.05 | 77.65 | 78.03 | 2,386,610 | +0.15(+0.19%) |
Dec 28, 2023 | 77.64 | 78.01 | 77.64 | 77.88 | 2,211,882 | +0.13(+0.17%) |
Dec 27, 2023 | 77.66 | 77.75 | 77.47 | 77.75 | 2,825,904 | +0.14(+0.18%) |
Dec 26, 2023 | 77.37 | 77.78 | 77.34 | 77.61 | 1,467,996 | +0.19(+0.25%) |
Dec 22, 2023 | 77.21 | 77.67 | 77.20 | 77.42 | 2,467,736 | +0.36(+0.47%) |
Dec 21, 2023 | 76.88 | 77.08 | 76.50 | 77.06 | 3,041,255 | +0.57(+0.75%) |
Dec 20, 2023 | 77.42 | 77.50 | 76.49 | 76.49 | 3,456,126 | -1.49(-1.91%) |
Dec 19, 2023 | 77.81 | 78.00 | 77.79 | 77.98 | 2,645,597 | +0.15(+0.19%) |
Dec 18, 2023 | 77.62 | 77.93 | 77.54 | 77.83 | 2,514,991 | +0.46(+0.59%) |
Dec 15, 2023 | 77.66 | 77.66 | 77.16 | 77.37 | 3,389,237 | -0.47(-0.60%) |
Dec 14, 2023 | 78.71 | 78.81 | 77.72 | 77.84 | 3,401,017 | -0.79(-1.00%) |
Dec 13, 2023 | 77.63 | 78.66 | 77.59 | 78.63 | 2,612,280 | +0.99(+1.28%) |
Dec 12, 2023 | 77.26 | 77.69 | 77.12 | 77.64 | 2,215,279 | +0.33(+0.43%) |
Dec 11, 2023 | 76.69 | 77.31 | 76.69 | 77.31 | 4,770,132 | +0.78(+1.02%) |
Dec 08, 2023 | 76.42 | 76.66 | 76.21 | 76.53 | 2,365,178 | -0.03(-0.04%) |
Dec 07, 2023 | 76.64 | 76.70 | 76.40 | 76.56 | 1,983,439 | +0.06(+0.08%) |
Dec 06, 2023 | 76.71 | 76.85 | 76.39 | 76.50 | 2,177,936 | -0.08(-0.10%) |
Dec 05, 2023 | 76.64 | 76.84 | 76.44 | 76.58 | 2,741,238 | -0.26(-0.34%) |
Dec 04, 2023 | 76.43 | 77.03 | 76.43 | 76.84 | 2,648,223 | -0.04(-0.05%) |
Dec 01, 2023 | 76.21 | 76.89 | 76.21 | 76.88 | 3,668,707 | +0.53(+0.69%) |
Nov 30, 2023 | 75.68 | 76.39 | 75.59 | 76.35 | 8,373,435 | +0.76(+1.01%) |
Nov 29, 2023 | 75.80 | 75.90 | 75.48 | 75.59 | 10,632,731 | -0.08(-0.11%) |
Nov 28, 2023 | 75.62 | 75.95 | 75.58 | 75.67 | 8,374,200 | -0.08(-0.11%) |
Nov 27, 2023 | 75.83 | 75.93 | 75.69 | 75.75 | 8,135,881 | -0.21(-0.28%) |
Nov 24, 2023 | 75.73 | 75.96 | 75.71 | 75.96 | 829,599 | +0.20(+0.26%) |
Nov 22, 2023 | 75.47 | 75.78 | 75.47 | 75.76 | 6,273,203 | +0.52(+0.69%) |
Nov 21, 2023 | 74.75 | 75.38 | 74.75 | 75.24 | 7,876,875 | +0.23(+0.31%) |
Nov 20, 2023 | 74.50 | 75.16 | 74.50 | 75.01 | 5,049,743 | +0.26(+0.35%) |
Nov 17, 2023 | 74.78 | 74.90 | 74.63 | 74.75 | 7,727,223 | +0.03(+0.04%) |
Nov 16, 2023 | 74.62 | 74.86 | 74.53 | 74.72 | 8,119,295 | +0.00(+0.00%) |
Nov 15, 2023 | 74.76 | 74.97 | 74.67 | 74.72 | 4,611,812 | -0.06(-0.08%) |
Nov 14, 2023 | 74.31 | 74.94 | 74.31 | 74.78 | 2,210,774 | +0.84(+1.14%) |
Nov 13, 2023 | 73.69 | 74.01 | 73.69 | 73.94 | 2,152,853 | +0.02(+0.03%) |
Nov 10, 2023 | 73.52 | 73.99 | 73.24 | 73.92 | 3,684,791 | +0.63(+0.86%) |
Nov 09, 2023 | 73.92 | 73.92 | 73.25 | 73.29 | 5,450,836 | -0.58(-0.79%) |
Nov 08, 2023 | 73.84 | 73.99 | 73.48 | 73.87 | 4,094,690 | +0.08(+0.11%) |
Nov 07, 2023 | 73.78 | 73.97 | 73.67 | 73.79 | 4,256,532 | -0.05(-0.07%) |
Nov 06, 2023 | 73.79 | 73.91 | 73.71 | 73.84 | 12,615,806 | +0.12(+0.16%) |
Nov 03, 2023 | 73.61 | 73.99 | 73.59 | 73.72 | 8,706,694 | +0.54(+0.74%) |
Nov 02, 2023 | 72.41 | 73.21 | 72.39 | 73.18 | 6,378,128 | +0.98(+1.36%) |
Nov 01, 2023 | 71.88 | 72.35 | 71.74 | 72.20 | 4,466,887 | +0.45(+0.63%) |
Oct 31, 2023 | 71.34 | 71.80 | 71.16 | 71.75 | 5,412,414 | +0.51(+0.72%) |
Oct 30, 2023 | 70.84 | 71.36 | 70.78 | 71.24 | 3,269,100 | +0.68(+0.96%) |
Oct 27, 2023 | 71.33 | 71.38 | 70.38 | 70.56 | 3,230,544 | -0.86(-1.20%) |
Oct 26, 2023 | 71.58 | 71.96 | 71.37 | 71.42 | 6,963,222 | -0.27(-0.38%) |
Oct 25, 2023 | 71.65 | 72.10 | 71.50 | 71.69 | 6,153,158 | -0.16(-0.22%) |
Oct 24, 2023 | 71.55 | 71.98 | 71.50 | 71.85 | 2,779,327 | +0.54(+0.76%) |
Oct 23, 2023 | 71.46 | 71.89 | 71.28 | 71.31 | 3,612,624 | -0.40(-0.56%) |
Oct 20, 2023 | 72.18 | 72.47 | 71.71 | 71.71 | 4,956,953 | -0.56(-0.77%) |
Oct 19, 2023 | 72.82 | 73.11 | 72.19 | 72.27 | 17,247,464 | -0.78(-1.07%) |
Oct 18, 2023 | 73.47 | 73.72 | 72.97 | 73.05 | 2,386,684 | -0.55(-0.75%) |
Oct 17, 2023 | 73.09 | 73.83 | 73.09 | 73.60 | 3,916,803 | -0.01(-0.01%) |
Oct 16, 2023 | 73.07 | 73.78 | 73.07 | 73.61 | 2,775,454 | +0.67(+0.92%) |
Oct 13, 2023 | 72.96 | 73.26 | 72.65 | 72.94 | 2,198,376 | +0.20(+0.27%) |
Oct 12, 2023 | 73.25 | 73.36 | 72.37 | 72.74 | 2,127,782 | -0.52(-0.71%) |
Oct 11, 2023 | 73.23 | 73.34 | 72.84 | 73.26 | 1,848,497 | +0.13(+0.18%) |
Oct 10, 2023 | 72.87 | 73.40 | 72.82 | 73.13 | 3,729,033 | +0.30(+0.41%) |
Oct 09, 2023 | 72.05 | 72.84 | 72.05 | 72.83 | 1,425,749 | +0.59(+0.82%) |
Oct 06, 2023 | 71.54 | 72.50 | 71.14 | 72.24 | 2,697,193 | +0.47(+0.65%) |
Oct 05, 2023 | 71.79 | 72.05 | 71.51 | 71.77 | 2,530,771 | -0.14(-0.19%) |
Oct 04, 2023 | 71.47 | 71.97 | 71.18 | 71.91 | 2,471,775 | +0.45(+0.63%) |
Oct 03, 2023 | 71.56 | 71.85 | 71.20 | 71.46 | 9,664,303 | -0.45(-0.63%) |