Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 82.76 | 83.15 | 82.20 | 82.66 | 599,617 | -0.25(-0.30%) |
Dec 28, 2023 | 82.38 | 83.46 | 82.07 | 82.91 | 730,620 | +0.53(+0.64%) |
Dec 27, 2023 | 82.87 | 82.87 | 82.01 | 82.38 | 418,604 | -0.50(-0.60%) |
Dec 26, 2023 | 82.10 | 83.06 | 81.83 | 82.88 | 437,582 | +1.01(+1.23%) |
Dec 22, 2023 | 82.04 | 82.69 | 81.68 | 81.87 | 732,967 | +0.00(+0.00%) |
Dec 21, 2023 | 81.27 | 81.97 | 80.69 | 81.87 | 765,752 | +0.65(+0.80%) |
Dec 20, 2023 | 82.20 | 82.96 | 81.23 | 81.23 | 762,785 | -1.04(-1.26%) |
Dec 19, 2023 | 80.85 | 82.32 | 80.60 | 82.26 | 1,180,229 | +1.37(+1.69%) |
Dec 18, 2023 | 79.83 | 81.04 | 79.77 | 80.90 | 1,721,539 | +1.34(+1.68%) |
Dec 15, 2023 | 80.29 | 80.58 | 78.70 | 79.56 | 2,506,757 | -1.54(-1.89%) |
Dec 14, 2023 | 81.07 | 81.78 | 79.89 | 81.10 | 1,976,017 | +0.13(+0.16%) |
Dec 13, 2023 | 83.51 | 83.98 | 79.94 | 80.97 | 1,960,757 | -2.54(-3.04%) |
Dec 12, 2023 | 83.77 | 84.73 | 83.21 | 83.51 | 924,809 | -0.21(-0.25%) |
Dec 11, 2023 | 83.39 | 83.99 | 82.52 | 83.72 | 1,394,733 | +0.81(+0.97%) |
Dec 08, 2023 | 80.92 | 83.67 | 80.92 | 82.91 | 1,832,780 | +2.33(+2.90%) |
Dec 07, 2023 | 79.83 | 80.66 | 78.89 | 80.58 | 1,310,075 | +0.72(+0.90%) |
Dec 06, 2023 | 79.07 | 80.30 | 79.07 | 79.86 | 1,557,770 | +1.22(+1.55%) |
Dec 05, 2023 | 78.63 | 79.00 | 77.91 | 78.64 | 1,184,300 | -0.37(-0.47%) |
Dec 04, 2023 | 77.66 | 79.31 | 77.53 | 79.01 | 1,309,333 | +1.10(+1.41%) |
Dec 01, 2023 | 78.00 | 79.11 | 77.31 | 77.92 | 1,433,743 | +0.30(+0.39%) |
Nov 30, 2023 | 76.94 | 77.97 | 76.67 | 77.62 | 1,142,346 | +1.16(+1.51%) |
Nov 29, 2023 | 76.30 | 76.96 | 72.30 | 76.46 | 2,429,679 | +0.37(+0.48%) |
Nov 28, 2023 | 80.46 | 80.52 | 76.03 | 76.09 | 2,686,838 | -4.42(-5.49%) |
Nov 27, 2023 | 81.21 | 81.28 | 79.89 | 80.51 | 819,717 | -0.95(-1.16%) |
Nov 24, 2023 | 80.19 | 81.49 | 80.05 | 81.46 | 437,279 | +1.15(+1.43%) |
Nov 22, 2023 | 79.89 | 81.01 | 79.79 | 80.31 | 600,603 | +0.63(+0.79%) |
Nov 21, 2023 | 78.35 | 80.34 | 78.20 | 79.69 | 859,557 | +0.96(+1.21%) |
Nov 20, 2023 | 79.13 | 79.31 | 78.61 | 78.73 | 887,481 | -0.13(-0.16%) |
Nov 17, 2023 | 78.37 | 78.92 | 77.83 | 78.86 | 1,044,229 | +0.69(+0.88%) |
Nov 16, 2023 | 79.61 | 80.01 | 77.65 | 78.17 | 1,050,346 | -1.67(-2.10%) |
Nov 15, 2023 | 79.42 | 79.88 | 78.68 | 79.84 | 1,540,206 | +0.55(+0.69%) |
Nov 14, 2023 | 81.88 | 81.88 | 78.79 | 79.30 | 1,747,697 | -1.97(-2.43%) |
Nov 13, 2023 | 81.74 | 82.15 | 81.18 | 81.27 | 450,974 | -0.76(-0.92%) |
Nov 10, 2023 | 81.76 | 82.25 | 80.68 | 82.03 | 561,051 | +0.35(+0.43%) |
Nov 09, 2023 | 80.50 | 82.14 | 80.16 | 81.68 | 882,022 | +1.70(+2.13%) |
Nov 08, 2023 | 81.46 | 82.16 | 79.95 | 79.97 | 708,820 | -1.29(-1.59%) |
Nov 07, 2023 | 80.31 | 81.49 | 79.92 | 81.27 | 662,885 | +0.78(+0.96%) |
Nov 06, 2023 | 79.73 | 80.49 | 78.99 | 80.49 | 788,660 | +1.32(+1.67%) |
Nov 03, 2023 | 80.67 | 80.67 | 77.81 | 79.17 | 1,533,040 | -0.85(-1.06%) |
Nov 02, 2023 | 78.77 | 80.13 | 78.64 | 80.01 | 1,052,312 | +1.78(+2.28%) |
Nov 01, 2023 | 79.98 | 80.44 | 77.86 | 78.23 | 1,354,003 | -1.50(-1.89%) |
Oct 31, 2023 | 79.77 | 79.98 | 79.23 | 79.74 | 725,323 | +0.15(+0.19%) |
Oct 30, 2023 | 79.45 | 79.81 | 79.11 | 79.59 | 608,061 | +0.69(+0.87%) |
Oct 27, 2023 | 79.63 | 79.94 | 78.36 | 78.90 | 896,515 | -0.92(-1.15%) |
Oct 26, 2023 | 79.35 | 80.70 | 79.27 | 79.82 | 712,984 | +0.42(+0.53%) |
Oct 25, 2023 | 79.88 | 80.16 | 78.78 | 79.40 | 613,117 | -0.66(-0.82%) |
Oct 24, 2023 | 80.07 | 80.59 | 79.43 | 80.05 | 813,951 | +0.24(+0.30%) |
Oct 23, 2023 | 79.67 | 80.84 | 79.50 | 79.82 | 877,674 | -0.04(-0.05%) |
Oct 20, 2023 | 80.71 | 81.07 | 79.57 | 79.86 | 1,099,673 | -1.01(-1.24%) |
Oct 19, 2023 | 82.05 | 82.87 | 80.54 | 80.86 | 1,205,567 | -1.68(-2.04%) |
Oct 18, 2023 | 82.57 | 83.08 | 80.88 | 82.54 | 4,123,585 | -3.55(-4.12%) |
Oct 17, 2023 | 85.42 | 86.70 | 85.33 | 86.09 | 1,978,215 | +0.52(+0.61%) |
Oct 16, 2023 | 85.81 | 86.82 | 85.41 | 85.57 | 867,992 | +0.84(+0.99%) |
Oct 13, 2023 | 84.98 | 85.49 | 84.39 | 84.73 | 627,452 | -0.38(-0.44%) |
Oct 12, 2023 | 87.08 | 87.21 | 84.67 | 85.11 | 950,519 | -1.94(-2.23%) |
Oct 11, 2023 | 87.78 | 87.96 | 86.53 | 87.05 | 776,633 | -0.91(-1.03%) |
Oct 10, 2023 | 88.71 | 88.84 | 87.84 | 87.96 | 648,857 | +0.34(+0.39%) |
Oct 09, 2023 | 89.23 | 89.27 | 87.54 | 87.62 | 675,939 | -1.67(-1.87%) |
Oct 06, 2023 | 87.76 | 89.72 | 87.41 | 89.30 | 793,635 | +1.75(+2.00%) |
Oct 05, 2023 | 85.31 | 87.68 | 85.14 | 87.54 | 728,356 | +1.43(+1.67%) |
Oct 04, 2023 | 86.90 | 87.44 | 85.44 | 86.11 | 782,152 | -0.42(-0.48%) |
Oct 03, 2023 | 85.79 | 87.43 | 85.62 | 86.53 | 1,113,451 | +1.21(+1.42%) |