Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 76.27 | 76.67 | 75.57 | 75.96 | 225,464 | -0.60(-0.78%) |
Dec 28, 2023 | 76.60 | 77.34 | 76.50 | 76.56 | 585,499 | -0.14(-0.18%) |
Dec 27, 2023 | 76.74 | 77.30 | 76.19 | 76.70 | 269,112 | +0.18(+0.24%) |
Dec 26, 2023 | 75.72 | 76.56 | 75.43 | 76.52 | 406,768 | +0.93(+1.23%) |
Dec 22, 2023 | 75.15 | 76.22 | 75.00 | 75.59 | 457,363 | +0.56(+0.75%) |
Dec 21, 2023 | 75.00 | 75.81 | 73.52 | 75.03 | 597,261 | +3.36(+4.69%) |
Dec 20, 2023 | 71.27 | 72.78 | 70.51 | 71.67 | 463,142 | +0.64(+0.90%) |
Dec 19, 2023 | 71.25 | 72.01 | 70.31 | 71.03 | 668,117 | -0.22(-0.31%) |
Dec 18, 2023 | 71.96 | 72.03 | 70.68 | 71.25 | 302,251 | -0.31(-0.43%) |
Dec 15, 2023 | 72.22 | 72.84 | 71.14 | 71.56 | 1,190,577 | -0.42(-0.58%) |
Dec 14, 2023 | 72.94 | 73.46 | 71.24 | 71.98 | 1,114,476 | +0.06(+0.08%) |
Dec 13, 2023 | 68.52 | 71.93 | 68.30 | 71.92 | 513,485 | +2.92(+4.23%) |
Dec 12, 2023 | 69.20 | 69.72 | 67.81 | 69.00 | 543,673 | +0.22(+0.32%) |
Dec 11, 2023 | 70.02 | 70.48 | 68.38 | 68.78 | 537,453 | -1.04(-1.49%) |
Dec 08, 2023 | 69.81 | 70.09 | 69.43 | 69.82 | 646,479 | +0.21(+0.30%) |
Dec 07, 2023 | 68.76 | 69.78 | 68.14 | 69.61 | 1,099,413 | +1.02(+1.49%) |
Dec 06, 2023 | 66.60 | 68.60 | 65.45 | 68.59 | 3,703,586 | +3.06(+4.67%) |
Dec 05, 2023 | 69.50 | 69.50 | 65.50 | 65.53 | 2,553,076 | -8.41(-11.37%) |
Dec 04, 2023 | 72.35 | 73.96 | 72.28 | 73.94 | 299,854 | +1.23(+1.69%) |
Dec 01, 2023 | 71.50 | 72.91 | 71.13 | 72.71 | 262,578 | +1.15(+1.61%) |
Nov 30, 2023 | 70.71 | 71.72 | 69.86 | 71.56 | 253,136 | +0.90(+1.27%) |
Nov 29, 2023 | 70.96 | 71.29 | 70.36 | 70.66 | 172,626 | +0.13(+0.18%) |
Nov 28, 2023 | 71.60 | 71.60 | 70.45 | 70.53 | 133,607 | -1.24(-1.73%) |
Nov 27, 2023 | 72.12 | 72.12 | 71.57 | 71.77 | 133,960 | -0.55(-0.76%) |
Nov 24, 2023 | 71.92 | 72.51 | 71.64 | 72.32 | 58,948 | +0.65(+0.91%) |
Nov 22, 2023 | 72.26 | 72.70 | 72.26 | 71.67 | 129,763 | -0.07(-0.10%) |
Nov 21, 2023 | 71.61 | 71.83 | 71.24 | 71.74 | 127,279 | -0.07(-0.10%) |
Nov 20, 2023 | 71.57 | 72.03 | 71.22 | 71.81 | 144,283 | +0.44(+0.62%) |
Nov 17, 2023 | 71.91 | 72.98 | 71.25 | 71.37 | 249,600 | -0.23(-0.32%) |
Nov 16, 2023 | 72.58 | 72.69 | 71.52 | 71.60 | 172,226 | -0.54(-0.75%) |
Nov 15, 2023 | 72.91 | 73.84 | 71.97 | 72.14 | 262,858 | -1.29(-1.76%) |
Nov 14, 2023 | 72.68 | 73.47 | 72.01 | 73.43 | 202,688 | +2.49(+3.51%) |
Nov 13, 2023 | 70.27 | 71.84 | 69.90 | 70.94 | 272,395 | +1.30(+1.87%) |
Nov 10, 2023 | 70.11 | 70.20 | 68.88 | 69.64 | 165,308 | -0.13(-0.19%) |
Nov 09, 2023 | 71.27 | 71.48 | 68.77 | 69.77 | 222,836 | -1.51(-2.12%) |
Nov 08, 2023 | 71.75 | 72.07 | 70.80 | 71.28 | 224,688 | -0.40(-0.56%) |
Nov 07, 2023 | 70.98 | 71.99 | 70.65 | 71.68 | 272,314 | +0.54(+0.76%) |
Nov 06, 2023 | 71.59 | 71.59 | 70.49 | 71.14 | 301,336 | -0.71(-0.99%) |
Nov 03, 2023 | 71.81 | 72.28 | 70.98 | 71.85 | 311,161 | +1.22(+1.73%) |
Nov 02, 2023 | 71.46 | 71.62 | 69.90 | 70.63 | 272,963 | -0.43(-0.61%) |
Nov 01, 2023 | 68.74 | 71.36 | 68.56 | 71.06 | 431,086 | +2.32(+3.38%) |
Oct 31, 2023 | 66.73 | 68.83 | 66.73 | 68.74 | 281,317 | +2.29(+3.45%) |
Oct 30, 2023 | 69.13 | 69.13 | 66.25 | 66.45 | 494,773 | -2.55(-3.70%) |
Oct 27, 2023 | 67.00 | 69.27 | 63.13 | 69.00 | 857,420 | +5.51(+8.68%) |
Oct 26, 2023 | 64.16 | 64.69 | 63.30 | 63.49 | 382,701 | -0.55(-0.86%) |
Oct 25, 2023 | 65.04 | 65.28 | 63.57 | 64.04 | 289,197 | -1.25(-1.91%) |
Oct 24, 2023 | 65.03 | 66.18 | 64.74 | 65.29 | 244,116 | +0.56(+0.87%) |
Oct 23, 2023 | 64.88 | 65.82 | 64.54 | 64.73 | 304,351 | -0.10(-0.15%) |
Oct 20, 2023 | 64.99 | 65.78 | 64.71 | 64.83 | 268,731 | +0.11(+0.17%) |
Oct 19, 2023 | 66.00 | 66.38 | 64.71 | 64.72 | 262,706 | -1.28(-1.94%) |
Oct 18, 2023 | 65.87 | 66.84 | 64.83 | 66.00 | 159,404 | +0.02(+0.03%) |
Oct 17, 2023 | 65.45 | 66.99 | 65.16 | 65.98 | 264,473 | -0.07(-0.11%) |
Oct 16, 2023 | 65.08 | 66.20 | 64.62 | 66.05 | 258,488 | +1.42(+2.20%) |
Oct 13, 2023 | 62.92 | 64.74 | 62.58 | 64.63 | 304,390 | +1.71(+2.72%) |
Oct 12, 2023 | 65.71 | 65.71 | 62.62 | 62.92 | 349,206 | -2.79(-4.25%) |
Oct 11, 2023 | 68.44 | 68.63 | 64.74 | 65.71 | 435,374 | -2.90(-4.23%) |
Oct 10, 2023 | 68.49 | 69.57 | 68.06 | 68.61 | 261,495 | +0.47(+0.69%) |
Oct 09, 2023 | 67.18 | 68.20 | 66.81 | 68.14 | 145,252 | +0.39(+0.58%) |
Oct 06, 2023 | 66.70 | 67.96 | 66.52 | 67.75 | 173,729 | +1.04(+1.56%) |
Oct 05, 2023 | 66.32 | 67.02 | 65.89 | 66.71 | 244,110 | -0.14(-0.21%) |
Oct 04, 2023 | 67.59 | 67.75 | 66.55 | 66.85 | 234,304 | -0.42(-0.62%) |
Oct 03, 2023 | 67.20 | 67.73 | 66.63 | 67.27 | 223,021 | +0.04(+0.06%) |