Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.57 | 74.07 | 72.98 | 73.27 | 580,798 | -0.29(-0.40%) |
Dec 28, 2023 | 73.37 | 73.84 | 73.18 | 73.57 | 591,934 | -0.23(-0.32%) |
Dec 27, 2023 | 74.10 | 74.38 | 73.71 | 73.80 | 473,494 | -0.03(-0.04%) |
Dec 26, 2023 | 73.17 | 74.27 | 72.80 | 73.83 | 391,055 | +1.02(+1.40%) |
Dec 22, 2023 | 72.87 | 73.51 | 71.99 | 72.81 | 464,823 | -1.22(-1.65%) |
Dec 21, 2023 | 74.22 | 75.04 | 73.20 | 74.04 | 614,540 | +0.46(+0.63%) |
Dec 20, 2023 | 73.64 | 74.65 | 73.33 | 73.58 | 418,924 | -0.12(-0.16%) |
Dec 19, 2023 | 73.13 | 74.30 | 73.07 | 73.69 | 447,965 | +0.88(+1.21%) |
Dec 18, 2023 | 71.96 | 73.20 | 71.68 | 72.81 | 532,037 | +0.57(+0.79%) |
Dec 15, 2023 | 72.75 | 73.39 | 72.00 | 72.25 | 1,225,055 | -0.67(-0.91%) |
Dec 14, 2023 | 73.38 | 74.26 | 72.44 | 72.91 | 1,191,264 | +0.69(+0.96%) |
Dec 13, 2023 | 70.39 | 72.42 | 70.21 | 72.22 | 762,673 | +1.84(+2.61%) |
Dec 12, 2023 | 71.30 | 71.30 | 69.89 | 70.38 | 601,906 | -1.03(-1.44%) |
Dec 11, 2023 | 71.10 | 72.63 | 70.94 | 71.40 | 577,261 | +0.30(+0.43%) |
Dec 08, 2023 | 71.25 | 71.81 | 70.77 | 71.10 | 464,236 | -0.34(-0.48%) |
Dec 07, 2023 | 69.92 | 71.75 | 69.72 | 71.44 | 603,328 | +1.68(+2.41%) |
Dec 06, 2023 | 69.46 | 70.50 | 69.29 | 69.76 | 498,888 | +0.68(+0.98%) |
Dec 05, 2023 | 69.39 | 69.64 | 68.68 | 69.09 | 667,931 | -0.48(-0.69%) |
Dec 04, 2023 | 68.88 | 70.87 | 68.80 | 69.56 | 1,105,286 | +0.77(+1.12%) |
Dec 01, 2023 | 66.93 | 68.81 | 66.38 | 68.79 | 697,141 | +2.07(+3.11%) |
Nov 30, 2023 | 66.24 | 66.99 | 64.96 | 66.72 | 937,756 | +0.64(+0.96%) |
Nov 29, 2023 | 66.21 | 66.96 | 65.47 | 66.08 | 613,898 | +0.23(+0.34%) |
Nov 28, 2023 | 65.42 | 66.32 | 64.95 | 65.86 | 644,410 | +0.22(+0.34%) |
Nov 27, 2023 | 65.33 | 65.88 | 64.38 | 65.63 | 780,302 | +0.13(+0.19%) |
Nov 24, 2023 | 65.93 | 66.17 | 65.37 | 65.50 | 336,841 | -0.43(-0.65%) |
Nov 22, 2023 | 65.59 | 66.33 | 65.09 | 65.93 | 746,867 | +0.57(+0.87%) |
Nov 21, 2023 | 66.65 | 66.65 | 64.70 | 65.36 | 969,232 | -1.75(-2.61%) |
Nov 20, 2023 | 68.49 | 68.60 | 66.72 | 67.11 | 742,993 | -1.21(-1.77%) |
Nov 17, 2023 | 68.18 | 69.17 | 67.60 | 68.32 | 693,417 | +1.02(+1.51%) |
Nov 16, 2023 | 69.68 | 69.91 | 66.98 | 67.30 | 675,769 | -3.25(-4.61%) |
Nov 15, 2023 | 70.04 | 72.13 | 70.04 | 70.55 | 841,277 | +0.95(+1.36%) |
Nov 14, 2023 | 68.36 | 71.07 | 68.36 | 69.61 | 617,808 | +2.93(+4.40%) |
Nov 13, 2023 | 65.89 | 66.68 | 65.38 | 66.67 | 520,026 | +0.34(+0.51%) |
Nov 10, 2023 | 65.45 | 66.53 | 64.51 | 66.34 | 487,852 | +1.11(+1.71%) |
Nov 09, 2023 | 66.99 | 66.99 | 64.74 | 65.22 | 629,346 | -1.36(-2.05%) |
Nov 08, 2023 | 67.03 | 67.38 | 65.96 | 66.59 | 602,792 | -0.30(-0.45%) |
Nov 07, 2023 | 65.72 | 66.93 | 65.44 | 66.89 | 730,482 | +0.89(+1.35%) |
Nov 06, 2023 | 67.82 | 67.82 | 65.78 | 66.00 | 654,986 | -2.05(-3.01%) |
Nov 03, 2023 | 67.36 | 68.27 | 66.70 | 68.05 | 866,392 | +1.46(+2.19%) |
Nov 02, 2023 | 64.86 | 66.64 | 64.64 | 66.59 | 947,068 | +2.28(+3.55%) |
Nov 01, 2023 | 64.90 | 64.90 | 63.36 | 64.30 | 1,036,401 | -0.68(-1.04%) |
Oct 31, 2023 | 64.00 | 65.22 | 63.56 | 64.98 | 711,700 | +0.95(+1.48%) |
Oct 30, 2023 | 62.80 | 64.14 | 62.06 | 64.03 | 931,808 | +1.79(+2.88%) |
Oct 27, 2023 | 61.33 | 64.98 | 60.26 | 62.24 | 2,042,456 | +0.11(+0.17%) |
Oct 26, 2023 | 62.10 | 62.83 | 61.63 | 62.14 | 990,663 | -0.10(-0.16%) |
Oct 25, 2023 | 62.64 | 63.47 | 62.09 | 62.23 | 924,591 | -0.88(-1.40%) |
Oct 24, 2023 | 64.58 | 64.73 | 62.94 | 63.11 | 840,473 | -0.82(-1.29%) |
Oct 23, 2023 | 64.38 | 64.76 | 63.47 | 63.94 | 537,644 | -0.95(-1.46%) |
Oct 20, 2023 | 65.69 | 65.89 | 64.72 | 64.88 | 399,029 | -0.55(-0.84%) |
Oct 19, 2023 | 66.02 | 66.51 | 65.24 | 65.44 | 510,049 | -0.82(-1.24%) |
Oct 18, 2023 | 66.48 | 67.18 | 65.99 | 66.26 | 520,884 | -0.89(-1.33%) |
Oct 17, 2023 | 64.54 | 67.20 | 64.54 | 67.15 | 834,622 | +2.54(+3.94%) |
Oct 16, 2023 | 64.14 | 65.16 | 63.47 | 64.60 | 604,485 | +1.05(+1.66%) |
Oct 13, 2023 | 61.92 | 63.96 | 61.77 | 63.55 | 830,566 | +1.49(+2.40%) |
Oct 12, 2023 | 63.76 | 63.96 | 61.81 | 62.06 | 599,892 | -2.03(-3.17%) |
Oct 11, 2023 | 63.93 | 64.21 | 63.09 | 64.09 | 527,349 | +0.13(+0.20%) |
Oct 10, 2023 | 64.21 | 65.08 | 63.66 | 63.97 | 512,527 | +0.04(+0.06%) |
Oct 09, 2023 | 63.19 | 64.02 | 63.00 | 63.93 | 512,304 | +0.39(+0.61%) |
Oct 06, 2023 | 63.39 | 64.36 | 62.49 | 63.54 | 416,886 | -0.28(-0.44%) |
Oct 05, 2023 | 63.71 | 64.24 | 62.77 | 63.82 | 537,236 | -0.10(-0.15%) |
Oct 04, 2023 | 64.32 | 64.32 | 63.32 | 63.92 | 338,521 | -0.28(-0.44%) |
Oct 03, 2023 | 65.48 | 65.71 | 63.07 | 64.20 | 800,739 | -1.76(-2.67%) |