Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 85.68 | 85.99 | 84.87 | 85.18 | 8,564,970 | -0.54(-0.63%) |
Dec 28, 2023 | 86.47 | 86.47 | 85.57 | 85.73 | 9,635,042 | -0.66(-0.76%) |
Dec 27, 2023 | 87.20 | 87.21 | 85.95 | 86.39 | 9,210,974 | -0.40(-0.46%) |
Dec 26, 2023 | 86.42 | 87.59 | 86.16 | 86.78 | 11,228,153 | +0.57(+0.66%) |
Dec 22, 2023 | 85.88 | 87.21 | 85.35 | 86.22 | 22,603,626 | +1.01(+1.18%) |
Dec 21, 2023 | 84.73 | 85.75 | 82.85 | 85.21 | 54,150,920 | +6.77(+8.63%) |
Dec 20, 2023 | 81.20 | 81.36 | 78.38 | 78.44 | 28,726,594 | -3.47(-4.24%) |
Dec 19, 2023 | 81.41 | 82.01 | 80.91 | 81.91 | 14,341,302 | +0.61(+0.75%) |
Dec 18, 2023 | 81.33 | 81.60 | 80.55 | 81.30 | 14,523,088 | +0.15(+0.18%) |
Dec 15, 2023 | 82.63 | 82.73 | 80.85 | 81.15 | 19,626,544 | -0.78(-0.95%) |
Dec 14, 2023 | 80.55 | 82.14 | 80.53 | 81.93 | 17,392,790 | +2.39(+3.01%) |
Dec 13, 2023 | 78.05 | 80.01 | 77.78 | 79.54 | 11,642,166 | +1.62(+2.09%) |
Dec 12, 2023 | 77.17 | 78.01 | 76.85 | 77.91 | 10,301,825 | +0.37(+0.48%) |
Dec 11, 2023 | 76.95 | 78.26 | 76.72 | 77.54 | 18,599,702 | +2.82(+3.78%) |
Dec 08, 2023 | 73.25 | 75.11 | 73.23 | 74.72 | 12,045,279 | +1.31(+1.78%) |
Dec 07, 2023 | 73.79 | 73.97 | 72.76 | 73.42 | 10,673,335 | +0.52(+0.71%) |
Dec 06, 2023 | 75.06 | 75.16 | 72.70 | 72.90 | 8,954,909 | -0.56(-0.76%) |
Dec 05, 2023 | 73.24 | 73.74 | 72.81 | 73.46 | 8,823,411 | -0.60(-0.81%) |
Dec 04, 2023 | 75.18 | 75.36 | 73.10 | 74.05 | 11,695,081 | -1.63(-2.16%) |
Dec 01, 2023 | 75.77 | 76.30 | 74.85 | 75.69 | 14,400,353 | -0.19(-0.25%) |
Nov 30, 2023 | 76.58 | 76.76 | 74.73 | 75.88 | 21,767,486 | -0.57(-0.74%) |
Nov 29, 2023 | 77.20 | 78.77 | 76.13 | 76.45 | 14,106,244 | +0.57(+0.75%) |
Nov 28, 2023 | 74.84 | 76.00 | 73.75 | 75.88 | 19,275,790 | -1.39(-1.79%) |
Nov 27, 2023 | 76.63 | 78.04 | 76.42 | 77.26 | 11,038,596 | +0.64(+0.83%) |
Nov 24, 2023 | 76.44 | 76.76 | 76.13 | 76.63 | 4,363,426 | -0.23(-0.30%) |
Nov 22, 2023 | 76.96 | 78.20 | 76.61 | 76.86 | 8,607,677 | +0.39(+0.51%) |
Nov 21, 2023 | 77.60 | 77.68 | 76.06 | 76.47 | 12,049,600 | -1.90(-2.43%) |
Nov 20, 2023 | 77.09 | 78.65 | 76.89 | 78.37 | 11,521,439 | +1.06(+1.37%) |
Nov 17, 2023 | 76.36 | 77.69 | 76.23 | 77.31 | 9,408,112 | +0.89(+1.16%) |
Nov 16, 2023 | 76.65 | 77.23 | 76.24 | 76.43 | 13,026,810 | -0.47(-0.61%) |
Nov 15, 2023 | 77.25 | 77.25 | 76.07 | 76.90 | 9,984,348 | -0.03(-0.04%) |
Nov 14, 2023 | 75.76 | 77.20 | 75.67 | 76.93 | 13,003,914 | +2.38(+3.20%) |
Nov 13, 2023 | 73.91 | 74.96 | 73.16 | 74.54 | 9,143,886 | -0.58(-0.77%) |
Nov 10, 2023 | 74.20 | 75.56 | 73.33 | 75.12 | 12,348,582 | +1.78(+2.43%) |
Nov 09, 2023 | 73.32 | 75.86 | 73.26 | 73.34 | 22,512,424 | +1.29(+1.78%) |
Nov 08, 2023 | 72.39 | 72.55 | 71.49 | 72.05 | 9,947,785 | -0.52(-0.71%) |
Nov 07, 2023 | 72.25 | 72.90 | 71.48 | 72.57 | 8,271,504 | -0.12(-0.16%) |
Nov 06, 2023 | 72.35 | 72.76 | 71.79 | 72.69 | 10,105,967 | +0.34(+0.47%) |
Nov 03, 2023 | 71.07 | 72.96 | 70.92 | 72.35 | 14,503,905 | +2.13(+3.04%) |
Nov 02, 2023 | 70.10 | 70.80 | 69.53 | 70.22 | 11,964,157 | +1.04(+1.50%) |
Nov 01, 2023 | 66.79 | 69.44 | 66.79 | 69.18 | 16,828,260 | +2.52(+3.78%) |
Oct 31, 2023 | 65.87 | 66.86 | 65.05 | 66.66 | 8,289,241 | +0.80(+1.21%) |
Oct 30, 2023 | 66.15 | 67.34 | 64.96 | 65.86 | 10,698,741 | +0.42(+0.64%) |
Oct 27, 2023 | 64.71 | 66.06 | 64.67 | 65.44 | 10,012,015 | +1.12(+1.74%) |
Oct 26, 2023 | 66.24 | 67.23 | 63.67 | 64.33 | 16,747,420 | -1.96(-2.96%) |
Oct 25, 2023 | 68.27 | 68.98 | 65.69 | 66.29 | 11,960,788 | -1.56(-2.31%) |
Oct 24, 2023 | 67.08 | 68.13 | 66.92 | 67.85 | 8,477,428 | +1.19(+1.78%) |
Oct 23, 2023 | 66.61 | 67.94 | 66.02 | 66.67 | 9,817,029 | -0.34(-0.51%) |
Oct 20, 2023 | 67.35 | 68.30 | 66.92 | 67.01 | 11,542,686 | -0.31(-0.46%) |
Oct 19, 2023 | 69.46 | 69.56 | 66.97 | 67.32 | 18,167,796 | -1.60(-2.33%) |
Oct 18, 2023 | 67.79 | 69.33 | 67.76 | 68.92 | 11,233,833 | +0.14(+0.20%) |
Oct 17, 2023 | 67.85 | 69.41 | 67.41 | 68.78 | 11,879,615 | -0.08(-0.12%) |
Oct 16, 2023 | 68.79 | 69.81 | 67.92 | 68.86 | 11,328,306 | -0.13(-0.19%) |
Oct 13, 2023 | 69.65 | 69.84 | 68.87 | 68.99 | 10,321,325 | -0.54(-0.77%) |
Oct 12, 2023 | 70.17 | 70.50 | 69.08 | 69.53 | 11,443,017 | -0.46(-0.66%) |
Oct 11, 2023 | 69.50 | 70.05 | 68.71 | 69.99 | 11,199,856 | +1.14(+1.65%) |
Oct 10, 2023 | 69.27 | 69.89 | 68.67 | 68.85 | 9,032,000 | -0.41(-0.59%) |
Oct 09, 2023 | 69.39 | 69.73 | 68.36 | 69.26 | 8,613,922 | -0.48(-0.69%) |
Oct 06, 2023 | 68.49 | 70.10 | 67.78 | 69.74 | 15,161,479 | +1.02(+1.49%) |
Oct 05, 2023 | 68.28 | 69.20 | 68.01 | 68.72 | 14,099,911 | +0.94(+1.38%) |
Oct 04, 2023 | 67.98 | 68.17 | 66.80 | 67.78 | 12,969,353 | +0.28(+0.41%) |
Oct 03, 2023 | 66.85 | 69.31 | 66.79 | 67.50 | 12,537,092 | -0.13(-0.19%) |