Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 83.74 | 84.57 | 82.95 | 83.16 | 244,272 | -1.04(-1.23%) |
Dec 28, 2023 | 83.15 | 84.28 | 83.11 | 84.20 | 215,016 | +0.73(+0.87%) |
Dec 27, 2023 | 83.67 | 83.90 | 82.71 | 83.47 | 132,376 | +0.14(+0.17%) |
Dec 26, 2023 | 82.81 | 83.89 | 82.75 | 83.33 | 223,018 | +0.95(+1.15%) |
Dec 22, 2023 | 82.71 | 83.74 | 82.30 | 82.38 | 293,971 | +0.34(+0.41%) |
Dec 21, 2023 | 82.35 | 82.35 | 80.81 | 82.05 | 272,321 | +0.86(+1.05%) |
Dec 20, 2023 | 82.92 | 84.36 | 81.16 | 81.19 | 318,328 | -2.03(-2.44%) |
Dec 19, 2023 | 82.59 | 84.10 | 82.27 | 83.22 | 262,597 | +0.75(+0.91%) |
Dec 18, 2023 | 83.25 | 83.31 | 81.67 | 82.47 | 329,104 | -0.12(-0.14%) |
Dec 15, 2023 | 83.89 | 84.60 | 81.77 | 82.59 | 1,221,608 | -1.29(-1.54%) |
Dec 14, 2023 | 82.94 | 84.96 | 81.94 | 83.89 | 559,316 | +3.72(+4.64%) |
Dec 13, 2023 | 74.87 | 80.36 | 74.68 | 80.16 | 494,726 | +5.22(+6.96%) |
Dec 12, 2023 | 75.84 | 75.84 | 74.82 | 74.95 | 210,890 | -0.89(-1.17%) |
Dec 11, 2023 | 75.62 | 76.30 | 75.33 | 75.84 | 245,140 | -0.08(-0.10%) |
Dec 08, 2023 | 75.96 | 76.59 | 75.63 | 75.91 | 209,268 | +0.40(+0.53%) |
Dec 07, 2023 | 74.93 | 75.68 | 74.71 | 75.52 | 224,034 | +0.76(+1.02%) |
Dec 06, 2023 | 75.65 | 77.15 | 74.64 | 74.75 | 180,854 | -0.33(-0.44%) |
Dec 05, 2023 | 74.97 | 75.26 | 74.32 | 75.08 | 262,580 | -0.18(-0.24%) |
Dec 04, 2023 | 72.84 | 75.36 | 72.82 | 75.26 | 250,648 | +1.34(+1.81%) |
Dec 01, 2023 | 70.35 | 74.79 | 70.35 | 73.92 | 1,586,507 | +2.96(+4.17%) |
Nov 30, 2023 | 71.44 | 71.92 | 70.59 | 70.96 | 1,013,309 | -0.33(-0.46%) |
Nov 29, 2023 | 70.81 | 72.54 | 70.42 | 71.29 | 326,100 | +1.25(+1.78%) |
Nov 28, 2023 | 70.08 | 70.22 | 69.28 | 70.04 | 261,729 | -0.23(-0.32%) |
Nov 27, 2023 | 70.21 | 70.62 | 69.65 | 70.27 | 306,497 | -0.34(-0.48%) |
Nov 24, 2023 | 70.86 | 71.38 | 70.33 | 70.60 | 74,196 | -0.23(-0.32%) |
Nov 22, 2023 | 71.18 | 71.18 | 70.27 | 70.83 | 164,596 | +0.55(+0.79%) |
Nov 21, 2023 | 71.13 | 71.39 | 70.01 | 70.28 | 232,790 | -1.37(-1.91%) |
Nov 20, 2023 | 71.99 | 72.60 | 71.49 | 71.64 | 424,366 | -0.64(-0.89%) |
Nov 17, 2023 | 71.92 | 72.76 | 70.99 | 72.29 | 377,415 | +1.21(+1.70%) |
Nov 16, 2023 | 72.99 | 72.99 | 70.98 | 71.08 | 412,355 | -2.16(-2.95%) |
Nov 15, 2023 | 71.27 | 73.41 | 71.27 | 73.24 | 460,437 | +1.75(+2.45%) |
Nov 14, 2023 | 68.97 | 71.96 | 68.97 | 71.49 | 327,835 | +5.35(+8.09%) |
Nov 13, 2023 | 65.51 | 66.28 | 64.99 | 66.14 | 176,976 | +0.26(+0.39%) |
Nov 10, 2023 | 65.68 | 66.13 | 64.99 | 65.88 | 144,331 | +0.60(+0.93%) |
Nov 09, 2023 | 66.73 | 68.50 | 64.84 | 65.28 | 204,457 | -1.50(-2.24%) |
Nov 08, 2023 | 66.86 | 66.95 | 65.96 | 66.77 | 184,328 | -0.05(-0.07%) |
Nov 07, 2023 | 67.47 | 67.67 | 66.52 | 66.82 | 114,726 | -0.86(-1.27%) |
Nov 06, 2023 | 68.70 | 68.79 | 67.09 | 67.68 | 416,671 | -0.96(-1.40%) |
Nov 03, 2023 | 68.28 | 70.47 | 68.27 | 68.64 | 449,680 | +2.37(+3.57%) |
Nov 02, 2023 | 63.87 | 66.31 | 63.85 | 66.28 | 457,111 | +3.41(+5.42%) |
Nov 01, 2023 | 61.81 | 62.95 | 61.39 | 62.87 | 262,300 | +0.76(+1.23%) |
Oct 31, 2023 | 62.04 | 62.82 | 61.77 | 62.11 | 187,407 | -0.10(-0.16%) |
Oct 30, 2023 | 62.31 | 62.61 | 61.12 | 62.21 | 211,483 | +0.72(+1.18%) |
Oct 27, 2023 | 62.97 | 62.97 | 60.58 | 61.48 | 227,946 | -1.64(-2.60%) |
Oct 26, 2023 | 63.54 | 65.27 | 62.51 | 63.13 | 382,105 | +1.46(+2.36%) |
Oct 25, 2023 | 58.35 | 62.16 | 58.35 | 61.67 | 390,973 | +0.94(+1.55%) |
Oct 24, 2023 | 61.21 | 61.89 | 59.73 | 60.73 | 319,795 | +0.29(+0.48%) |
Oct 23, 2023 | 60.13 | 61.75 | 60.05 | 60.44 | 363,649 | +0.13(+0.21%) |
Oct 20, 2023 | 61.93 | 61.93 | 59.99 | 60.32 | 297,784 | -1.52(-2.45%) |
Oct 19, 2023 | 62.89 | 63.85 | 61.71 | 61.83 | 279,478 | -0.89(-1.42%) |
Oct 18, 2023 | 63.69 | 64.51 | 62.54 | 62.72 | 246,620 | -1.83(-2.84%) |
Oct 17, 2023 | 62.47 | 65.52 | 62.47 | 64.55 | 277,079 | +1.69(+2.69%) |
Oct 16, 2023 | 61.88 | 63.00 | 61.63 | 62.86 | 284,679 | +1.67(+2.74%) |
Oct 13, 2023 | 62.14 | 62.59 | 60.78 | 61.19 | 279,630 | -0.42(-0.68%) |
Oct 12, 2023 | 62.39 | 62.39 | 60.94 | 61.60 | 176,061 | -0.76(-1.22%) |
Oct 11, 2023 | 62.47 | 63.41 | 61.93 | 62.37 | 190,619 | -0.10(-0.16%) |
Oct 10, 2023 | 61.38 | 62.69 | 61.24 | 62.47 | 251,216 | +1.44(+2.35%) |
Oct 09, 2023 | 60.33 | 61.36 | 59.73 | 61.03 | 149,717 | -0.10(-0.16%) |
Oct 06, 2023 | 59.68 | 61.62 | 59.21 | 61.13 | 338,688 | +0.60(+1.00%) |
Oct 05, 2023 | 58.31 | 60.72 | 58.24 | 60.52 | 204,351 | +1.91(+3.26%) |
Oct 04, 2023 | 58.16 | 58.88 | 57.35 | 58.61 | 203,565 | +0.53(+0.92%) |
Oct 03, 2023 | 59.16 | 59.17 | 57.50 | 58.08 | 243,707 | -1.63(-2.74%) |