Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 83.33 | 84.17 | 82.55 | 82.76 | 245,456 | -1.03(-1.23%) |
Dec 28, 2023 | 82.75 | 83.87 | 82.71 | 83.79 | 216,058 | +0.72(+0.87%) |
Dec 27, 2023 | 83.27 | 83.49 | 82.31 | 83.07 | 133,018 | +0.14(+0.17%) |
Dec 26, 2023 | 82.41 | 83.49 | 82.35 | 82.93 | 224,099 | +0.94(+1.15%) |
Dec 22, 2023 | 82.31 | 83.33 | 81.91 | 81.99 | 295,395 | +0.34(+0.41%) |
Dec 21, 2023 | 81.96 | 81.96 | 80.42 | 81.65 | 273,641 | +0.85(+1.05%) |
Dec 20, 2023 | 82.52 | 83.95 | 80.77 | 80.80 | 319,871 | -2.02(-2.44%) |
Dec 19, 2023 | 82.20 | 83.69 | 81.88 | 82.82 | 263,869 | +0.74(+0.91%) |
Dec 18, 2023 | 82.85 | 82.91 | 81.28 | 82.08 | 330,698 | -0.12(-0.14%) |
Dec 15, 2023 | 83.48 | 84.20 | 81.38 | 82.20 | 1,227,527 | -1.29(-1.54%) |
Dec 14, 2023 | 82.54 | 84.55 | 81.55 | 83.48 | 562,026 | +3.70(+4.64%) |
Dec 13, 2023 | 74.51 | 79.98 | 74.32 | 79.78 | 497,123 | +5.19(+6.96%) |
Dec 12, 2023 | 75.48 | 75.48 | 74.46 | 74.59 | 211,912 | -0.88(-1.17%) |
Dec 11, 2023 | 75.25 | 75.94 | 74.96 | 75.47 | 246,328 | -0.08(-0.10%) |
Dec 08, 2023 | 75.60 | 76.22 | 75.27 | 75.55 | 210,282 | +0.40(+0.53%) |
Dec 07, 2023 | 74.57 | 75.32 | 74.35 | 75.15 | 225,119 | +0.76(+1.02%) |
Dec 06, 2023 | 75.28 | 76.78 | 74.28 | 74.39 | 181,730 | -0.33(-0.44%) |
Dec 05, 2023 | 74.61 | 74.90 | 73.96 | 74.72 | 263,853 | -0.18(-0.24%) |
Dec 04, 2023 | 72.49 | 74.99 | 72.47 | 74.90 | 251,862 | +1.33(+1.81%) |
Dec 01, 2023 | 70.01 | 74.43 | 70.01 | 73.57 | 1,594,194 | +2.95(+4.17%) |
Nov 30, 2023 | 71.09 | 71.58 | 70.24 | 70.62 | 1,018,219 | -0.33(-0.46%) |
Nov 29, 2023 | 70.47 | 72.19 | 70.08 | 70.94 | 327,680 | +1.24(+1.78%) |
Nov 28, 2023 | 69.74 | 69.89 | 68.94 | 69.70 | 262,997 | -0.23(-0.32%) |
Nov 27, 2023 | 69.87 | 70.28 | 69.32 | 69.93 | 307,983 | -0.34(-0.48%) |
Nov 24, 2023 | 70.52 | 71.03 | 69.99 | 70.26 | 74,555 | -0.23(-0.32%) |
Nov 22, 2023 | 70.84 | 70.84 | 69.93 | 70.49 | 165,394 | +0.55(+0.79%) |
Nov 21, 2023 | 70.79 | 71.04 | 69.67 | 69.94 | 233,918 | -1.36(-1.91%) |
Nov 20, 2023 | 71.64 | 72.25 | 71.14 | 71.30 | 426,422 | -0.64(-0.89%) |
Nov 17, 2023 | 71.58 | 72.41 | 70.65 | 71.94 | 379,243 | +1.20(+1.70%) |
Nov 16, 2023 | 72.64 | 72.64 | 70.64 | 70.74 | 414,353 | -2.15(-2.95%) |
Nov 15, 2023 | 70.92 | 73.05 | 70.92 | 72.89 | 462,668 | +1.74(+2.45%) |
Nov 14, 2023 | 68.64 | 71.61 | 68.64 | 71.14 | 329,424 | +5.32(+8.08%) |
Nov 13, 2023 | 65.19 | 65.96 | 64.68 | 65.82 | 177,833 | +0.26(+0.39%) |
Nov 10, 2023 | 65.37 | 65.81 | 64.68 | 65.56 | 145,030 | +0.60(+0.93%) |
Nov 09, 2023 | 66.41 | 68.17 | 64.53 | 64.96 | 205,447 | -1.49(-2.24%) |
Nov 08, 2023 | 66.54 | 66.63 | 65.64 | 66.45 | 185,222 | -0.05(-0.07%) |
Nov 07, 2023 | 67.14 | 67.35 | 66.20 | 66.50 | 115,282 | -0.86(-1.27%) |
Nov 06, 2023 | 68.37 | 68.46 | 66.76 | 67.36 | 418,690 | -0.96(-1.40%) |
Nov 03, 2023 | 67.95 | 70.13 | 67.94 | 68.31 | 451,859 | +2.36(+3.57%) |
Nov 02, 2023 | 63.56 | 65.99 | 63.54 | 65.96 | 459,326 | +3.39(+5.42%) |
Nov 01, 2023 | 61.51 | 62.65 | 61.09 | 62.57 | 263,571 | +0.76(+1.23%) |
Oct 31, 2023 | 61.74 | 62.52 | 61.47 | 61.81 | 188,316 | -0.10(-0.16%) |
Oct 30, 2023 | 62.01 | 62.31 | 60.82 | 61.91 | 212,508 | +0.72(+1.18%) |
Oct 27, 2023 | 62.67 | 62.67 | 60.29 | 61.19 | 229,050 | -1.64(-2.60%) |
Oct 26, 2023 | 63.24 | 64.95 | 62.21 | 62.82 | 383,956 | +1.45(+2.36%) |
Oct 25, 2023 | 58.06 | 61.86 | 58.06 | 61.38 | 392,867 | +0.94(+1.55%) |
Oct 24, 2023 | 60.91 | 61.59 | 59.44 | 60.44 | 321,345 | +0.29(+0.48%) |
Oct 23, 2023 | 59.84 | 61.45 | 59.76 | 60.15 | 365,411 | +0.13(+0.21%) |
Oct 20, 2023 | 61.63 | 61.63 | 59.70 | 60.03 | 299,226 | -1.51(-2.45%) |
Oct 19, 2023 | 62.59 | 63.54 | 61.41 | 61.53 | 280,832 | -0.89(-1.42%) |
Oct 18, 2023 | 63.39 | 64.20 | 62.24 | 62.42 | 247,815 | -1.82(-2.84%) |
Oct 17, 2023 | 62.16 | 65.20 | 62.16 | 64.24 | 278,421 | +1.69(+2.69%) |
Oct 16, 2023 | 61.58 | 62.70 | 61.34 | 62.56 | 286,058 | +1.67(+2.73%) |
Oct 13, 2023 | 61.84 | 62.29 | 60.49 | 60.89 | 280,984 | -0.41(-0.68%) |
Oct 12, 2023 | 62.09 | 62.09 | 60.65 | 61.31 | 176,914 | -0.76(-1.22%) |
Oct 11, 2023 | 62.16 | 63.10 | 61.63 | 62.07 | 191,542 | -0.10(-0.16%) |
Oct 10, 2023 | 61.08 | 62.39 | 60.95 | 62.16 | 252,433 | +1.43(+2.35%) |
Oct 09, 2023 | 60.04 | 61.06 | 59.44 | 60.73 | 150,442 | -0.10(-0.16%) |
Oct 06, 2023 | 59.39 | 61.33 | 58.92 | 60.83 | 340,329 | +0.60(+1.00%) |
Oct 05, 2023 | 58.02 | 60.43 | 57.96 | 60.23 | 205,341 | +1.90(+3.26%) |
Oct 04, 2023 | 57.88 | 58.60 | 57.07 | 58.33 | 204,551 | +0.53(+0.92%) |
Oct 03, 2023 | 58.87 | 58.88 | 57.23 | 57.80 | 244,888 | -1.63(-2.74%) |