Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.69 | 71.95 | 71.38 | 71.75 | 619,617 | -0.23(-0.31%) |
Dec 28, 2023 | 71.87 | 72.40 | 71.84 | 71.97 | 447,290 | +0.00(+0.00%) |
Dec 27, 2023 | 72.89 | 72.99 | 71.85 | 71.97 | 730,106 | -1.04(-1.43%) |
Dec 26, 2023 | 72.56 | 73.41 | 72.52 | 73.02 | 337,928 | +0.55(+0.76%) |
Dec 22, 2023 | 73.00 | 73.38 | 72.34 | 72.47 | 475,467 | -0.30(-0.42%) |
Dec 21, 2023 | 72.67 | 73.18 | 72.03 | 72.77 | 406,294 | +0.39(+0.54%) |
Dec 20, 2023 | 73.33 | 73.75 | 72.34 | 72.38 | 483,721 | -1.25(-1.70%) |
Dec 19, 2023 | 72.71 | 73.71 | 72.71 | 73.63 | 386,883 | +0.77(+1.05%) |
Dec 18, 2023 | 73.14 | 73.27 | 72.57 | 72.86 | 547,730 | +0.02(+0.03%) |
Dec 15, 2023 | 73.61 | 73.81 | 72.73 | 72.84 | 1,586,979 | -1.21(-1.63%) |
Dec 14, 2023 | 73.43 | 74.76 | 73.43 | 74.05 | 657,744 | +1.18(+1.62%) |
Dec 13, 2023 | 72.36 | 73.34 | 72.14 | 72.87 | 879,810 | +0.25(+0.34%) |
Dec 12, 2023 | 71.72 | 72.76 | 71.63 | 72.62 | 563,319 | +0.86(+1.19%) |
Dec 11, 2023 | 71.89 | 72.40 | 71.66 | 71.77 | 517,204 | +0.26(+0.36%) |
Dec 08, 2023 | 71.06 | 71.79 | 70.72 | 71.51 | 475,095 | +0.80(+1.13%) |
Dec 07, 2023 | 70.03 | 70.72 | 70.03 | 70.72 | 389,456 | +0.68(+0.97%) |
Dec 06, 2023 | 71.03 | 71.74 | 69.98 | 70.04 | 623,338 | -0.41(-0.59%) |
Dec 05, 2023 | 70.44 | 70.79 | 70.19 | 70.45 | 470,373 | -0.52(-0.73%) |
Dec 04, 2023 | 70.32 | 71.05 | 70.20 | 70.97 | 659,760 | +0.71(+1.01%) |
Dec 01, 2023 | 70.00 | 70.98 | 69.83 | 70.26 | 854,804 | -0.06(-0.08%) |
Nov 30, 2023 | 69.48 | 70.67 | 69.40 | 70.32 | 731,245 | +0.91(+1.32%) |
Nov 29, 2023 | 69.60 | 70.13 | 69.36 | 69.41 | 527,450 | +0.01(+0.01%) |
Nov 28, 2023 | 70.10 | 70.12 | 69.39 | 69.40 | 724,980 | -0.58(-0.83%) |
Nov 27, 2023 | 69.82 | 70.16 | 69.54 | 69.98 | 704,713 | +0.04(+0.06%) |
Nov 24, 2023 | 69.55 | 70.41 | 69.23 | 69.94 | 271,883 | +0.68(+0.98%) |
Nov 22, 2023 | 69.21 | 69.47 | 68.80 | 69.26 | 345,237 | +0.24(+0.35%) |
Nov 21, 2023 | 68.91 | 69.52 | 68.63 | 69.02 | 352,452 | -0.24(-0.35%) |
Nov 20, 2023 | 68.71 | 69.66 | 68.54 | 69.26 | 570,612 | +0.08(+0.11%) |
Nov 17, 2023 | 69.23 | 69.36 | 68.72 | 69.18 | 481,626 | +0.58(+0.84%) |
Nov 16, 2023 | 69.82 | 70.14 | 68.54 | 68.60 | 619,082 | -1.08(-1.54%) |
Nov 15, 2023 | 69.94 | 70.50 | 69.60 | 69.68 | 643,182 | -0.10(-0.14%) |
Nov 14, 2023 | 68.00 | 69.94 | 67.77 | 69.78 | 740,142 | +2.69(+4.01%) |
Nov 13, 2023 | 67.58 | 68.26 | 67.08 | 67.09 | 508,825 | -0.84(-1.24%) |
Nov 10, 2023 | 67.07 | 67.96 | 66.49 | 67.93 | 537,378 | +1.26(+1.89%) |
Nov 09, 2023 | 66.77 | 67.19 | 66.52 | 66.67 | 704,708 | +0.25(+0.38%) |
Nov 08, 2023 | 66.52 | 66.93 | 66.30 | 66.41 | 614,318 | -0.29(-0.44%) |
Nov 07, 2023 | 67.44 | 67.54 | 66.57 | 66.71 | 571,087 | -0.87(-1.29%) |
Nov 06, 2023 | 68.16 | 68.42 | 66.69 | 67.58 | 842,420 | -0.99(-1.44%) |
Nov 03, 2023 | 68.03 | 68.94 | 67.92 | 68.57 | 748,384 | +1.74(+2.60%) |
Nov 02, 2023 | 66.51 | 67.13 | 66.09 | 66.83 | 776,810 | +0.61(+0.92%) |
Nov 01, 2023 | 63.56 | 66.52 | 61.62 | 66.22 | 1,811,968 | +0.93(+1.42%) |
Oct 31, 2023 | 64.66 | 65.30 | 64.30 | 65.29 | 702,618 | +0.68(+1.06%) |
Oct 30, 2023 | 65.02 | 65.50 | 64.51 | 64.61 | 870,278 | +0.26(+0.41%) |
Oct 27, 2023 | 64.96 | 65.05 | 63.77 | 64.34 | 791,716 | -0.71(-1.10%) |
Oct 26, 2023 | 64.22 | 65.93 | 64.22 | 65.06 | 819,787 | +0.93(+1.45%) |
Oct 25, 2023 | 64.50 | 64.70 | 63.93 | 64.13 | 424,837 | -0.70(-1.09%) |
Oct 24, 2023 | 65.06 | 65.43 | 64.46 | 64.83 | 474,307 | +0.32(+0.50%) |
Oct 23, 2023 | 64.25 | 64.87 | 64.04 | 64.51 | 615,487 | +0.04(+0.06%) |
Oct 20, 2023 | 65.57 | 65.67 | 63.69 | 64.47 | 767,345 | -1.23(-1.88%) |
Oct 19, 2023 | 65.97 | 67.03 | 65.48 | 65.70 | 779,062 | -0.65(-0.97%) |
Oct 18, 2023 | 67.20 | 67.20 | 66.08 | 66.35 | 459,065 | -1.38(-2.04%) |
Oct 17, 2023 | 66.24 | 68.10 | 66.18 | 67.72 | 800,066 | +1.12(+1.69%) |
Oct 16, 2023 | 65.24 | 66.87 | 65.17 | 66.60 | 890,053 | +2.07(+3.21%) |
Oct 13, 2023 | 64.86 | 65.26 | 64.06 | 64.53 | 380,737 | -0.10(-0.15%) |
Oct 12, 2023 | 65.49 | 65.49 | 64.08 | 64.62 | 400,759 | -0.78(-1.20%) |
Oct 11, 2023 | 65.11 | 65.79 | 64.36 | 65.41 | 1,013,061 | +0.36(+0.56%) |
Oct 10, 2023 | 64.84 | 65.96 | 64.84 | 65.05 | 587,675 | +0.73(+1.14%) |
Oct 09, 2023 | 63.90 | 64.55 | 63.86 | 64.31 | 499,182 | -0.08(-0.12%) |
Oct 06, 2023 | 63.52 | 64.99 | 63.23 | 64.39 | 535,273 | +0.60(+0.94%) |
Oct 05, 2023 | 63.07 | 64.25 | 63.07 | 63.79 | 535,061 | +0.33(+0.52%) |
Oct 04, 2023 | 63.15 | 63.66 | 62.58 | 63.46 | 665,178 | +0.46(+0.73%) |
Oct 03, 2023 | 64.17 | 64.27 | 62.55 | 63.00 | 748,684 | -1.73(-2.67%) |