Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.10 | 71.63 | 70.89 | 71.45 | 1,122,199 | +0.19(+0.27%) |
Dec 28, 2023 | 71.02 | 71.46 | 70.96 | 71.26 | 873,104 | +0.32(+0.45%) |
Dec 27, 2023 | 71.07 | 71.27 | 70.70 | 70.94 | 1,367,199 | -0.17(-0.24%) |
Dec 26, 2023 | 71.07 | 71.47 | 70.86 | 71.11 | 734,542 | +0.07(+0.10%) |
Dec 22, 2023 | 71.09 | 71.62 | 70.85 | 71.04 | 1,391,967 | -0.03(-0.04%) |
Dec 21, 2023 | 70.67 | 71.41 | 70.67 | 71.07 | 1,030,289 | +0.75(+1.07%) |
Dec 20, 2023 | 71.32 | 71.32 | 70.24 | 70.32 | 1,375,563 | -0.83(-1.17%) |
Dec 19, 2023 | 71.15 | 71.65 | 70.83 | 71.15 | 1,785,440 | +0.14(+0.20%) |
Dec 18, 2023 | 71.26 | 71.52 | 70.53 | 71.01 | 1,593,104 | +0.03(+0.04%) |
Dec 15, 2023 | 71.09 | 72.52 | 70.52 | 70.98 | 4,656,758 | -0.11(-0.15%) |
Dec 14, 2023 | 71.24 | 71.96 | 70.66 | 71.09 | 2,173,779 | +0.06(+0.08%) |
Dec 13, 2023 | 70.04 | 71.03 | 69.36 | 71.03 | 1,390,251 | +1.03(+1.47%) |
Dec 12, 2023 | 68.86 | 70.28 | 68.15 | 70.00 | 2,091,106 | +1.32(+1.92%) |
Dec 11, 2023 | 68.37 | 69.22 | 68.15 | 68.68 | 1,448,726 | +0.31(+0.45%) |
Dec 08, 2023 | 69.20 | 69.20 | 68.19 | 68.37 | 1,672,566 | -0.85(-1.23%) |
Dec 07, 2023 | 69.26 | 69.38 | 67.59 | 69.22 | 2,363,544 | +0.11(+0.16%) |
Dec 06, 2023 | 69.58 | 69.79 | 68.92 | 69.11 | 1,752,923 | -0.15(-0.22%) |
Dec 05, 2023 | 70.42 | 70.42 | 68.92 | 69.26 | 2,062,468 | -1.32(-1.87%) |
Dec 04, 2023 | 70.73 | 71.30 | 70.05 | 70.58 | 2,104,302 | -0.57(-0.80%) |
Dec 01, 2023 | 71.17 | 71.76 | 70.96 | 71.15 | 1,344,935 | -0.15(-0.21%) |
Nov 30, 2023 | 70.73 | 71.33 | 70.31 | 71.30 | 3,151,662 | +0.70(+0.99%) |
Nov 29, 2023 | 70.06 | 70.86 | 69.95 | 70.60 | 1,841,195 | +0.73(+1.04%) |
Nov 28, 2023 | 71.24 | 71.24 | 69.77 | 69.87 | 2,032,248 | -1.66(-2.32%) |
Nov 27, 2023 | 71.44 | 71.75 | 71.10 | 71.53 | 1,515,253 | -0.21(-0.29%) |
Nov 24, 2023 | 71.94 | 71.94 | 71.31 | 71.74 | 876,597 | -0.44(-0.61%) |
Nov 22, 2023 | 72.39 | 72.89 | 72.12 | 72.18 | 1,266,465 | +0.27(+0.38%) |
Nov 21, 2023 | 71.90 | 72.57 | 71.47 | 71.91 | 2,119,061 | +0.01(+0.01%) |
Nov 20, 2023 | 71.74 | 72.06 | 71.42 | 71.90 | 2,034,218 | +0.03(+0.04%) |
Nov 17, 2023 | 72.81 | 73.05 | 71.86 | 71.87 | 2,037,323 | -0.76(-1.05%) |
Nov 16, 2023 | 72.09 | 73.03 | 72.03 | 72.63 | 2,089,211 | +0.62(+0.86%) |
Nov 15, 2023 | 71.83 | 72.97 | 71.16 | 72.01 | 2,525,758 | +0.07(+0.10%) |
Nov 14, 2023 | 71.95 | 72.64 | 71.63 | 71.94 | 2,274,195 | +0.54(+0.76%) |
Nov 13, 2023 | 72.14 | 72.59 | 71.18 | 71.40 | 2,194,092 | -0.73(-1.01%) |
Nov 10, 2023 | 69.89 | 72.45 | 69.86 | 72.13 | 4,605,355 | +4.93(+7.34%) |
Nov 09, 2023 | 68.33 | 68.53 | 66.93 | 67.20 | 2,814,888 | -1.07(-1.57%) |
Nov 08, 2023 | 68.58 | 68.74 | 67.95 | 68.27 | 1,345,695 | -0.10(-0.15%) |
Nov 07, 2023 | 68.58 | 69.23 | 68.22 | 68.37 | 1,429,814 | -0.43(-0.62%) |
Nov 06, 2023 | 68.98 | 69.16 | 68.43 | 68.80 | 1,555,251 | +0.13(+0.19%) |
Nov 03, 2023 | 67.25 | 68.95 | 67.25 | 68.67 | 2,024,375 | +2.06(+3.09%) |
Nov 02, 2023 | 66.92 | 67.24 | 66.53 | 66.61 | 2,555,689 | -0.08(-0.12%) |
Nov 01, 2023 | 66.25 | 66.72 | 65.55 | 66.69 | 2,257,869 | +0.52(+0.79%) |
Oct 31, 2023 | 65.75 | 66.88 | 65.57 | 66.17 | 2,233,254 | +0.86(+1.32%) |
Oct 30, 2023 | 65.38 | 65.61 | 64.02 | 65.31 | 2,211,651 | +0.20(+0.31%) |
Oct 27, 2023 | 65.79 | 66.14 | 64.85 | 65.11 | 2,061,129 | -0.68(-1.03%) |
Oct 26, 2023 | 66.25 | 66.48 | 65.75 | 65.79 | 1,442,678 | -0.83(-1.25%) |
Oct 25, 2023 | 67.67 | 67.82 | 66.45 | 66.62 | 1,001,400 | -1.25(-1.84%) |
Oct 24, 2023 | 67.17 | 67.94 | 67.17 | 67.87 | 1,229,676 | +0.31(+0.46%) |
Oct 23, 2023 | 68.09 | 68.40 | 67.48 | 67.56 | 2,043,149 | -0.25(-0.37%) |
Oct 20, 2023 | 67.75 | 68.54 | 67.70 | 67.81 | 2,416,334 | -0.01(-0.01%) |
Oct 19, 2023 | 67.96 | 68.84 | 67.65 | 67.82 | 1,708,182 | -0.09(-0.13%) |
Oct 18, 2023 | 68.99 | 69.31 | 67.73 | 67.91 | 2,296,202 | -1.09(-1.58%) |
Oct 17, 2023 | 68.94 | 69.59 | 68.74 | 69.00 | 1,503,366 | -0.22(-0.32%) |
Oct 16, 2023 | 69.28 | 69.72 | 68.69 | 69.22 | 1,163,584 | +0.24(+0.35%) |
Oct 13, 2023 | 68.06 | 69.11 | 67.73 | 68.98 | 1,752,610 | +1.08(+1.59%) |
Oct 12, 2023 | 69.57 | 69.94 | 67.54 | 67.90 | 1,794,157 | -1.51(-2.18%) |
Oct 11, 2023 | 70.73 | 70.91 | 69.17 | 69.41 | 1,919,805 | -1.36(-1.92%) |
Oct 10, 2023 | 70.63 | 71.08 | 70.32 | 70.77 | 1,701,822 | +0.52(+0.74%) |
Oct 09, 2023 | 69.44 | 70.39 | 69.36 | 70.25 | 1,416,376 | +0.41(+0.59%) |
Oct 06, 2023 | 69.36 | 70.23 | 68.86 | 69.84 | 1,529,409 | +0.45(+0.65%) |
Oct 05, 2023 | 69.23 | 69.64 | 68.80 | 69.39 | 1,564,837 | +0.22(+0.32%) |
Oct 04, 2023 | 69.48 | 69.69 | 68.44 | 69.17 | 1,498,478 | -0.13(-0.19%) |
Oct 03, 2023 | 68.57 | 69.62 | 68.55 | 69.30 | 1,958,177 | +0.43(+0.62%) |