Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 72.47 | 72.74 | 72.17 | 72.53 | 612,895 | -0.23(-0.31%) |
Dec 28, 2023 | 72.65 | 73.19 | 72.62 | 72.76 | 442,438 | +0.00(+0.00%) |
Dec 27, 2023 | 73.69 | 73.79 | 72.63 | 72.76 | 722,185 | -1.05(-1.43%) |
Dec 26, 2023 | 73.36 | 74.21 | 73.32 | 73.82 | 334,262 | +0.56(+0.76%) |
Dec 22, 2023 | 73.80 | 74.19 | 73.13 | 73.26 | 470,308 | -0.31(-0.42%) |
Dec 21, 2023 | 73.47 | 73.99 | 72.82 | 73.57 | 401,887 | +0.40(+0.54%) |
Dec 20, 2023 | 74.14 | 74.56 | 73.13 | 73.17 | 478,473 | -1.26(-1.70%) |
Dec 19, 2023 | 73.51 | 74.52 | 73.51 | 74.43 | 382,686 | +0.78(+1.05%) |
Dec 18, 2023 | 73.95 | 74.08 | 73.37 | 73.66 | 541,788 | +0.02(+0.03%) |
Dec 15, 2023 | 74.41 | 74.62 | 73.52 | 73.64 | 1,569,762 | -1.22(-1.63%) |
Dec 14, 2023 | 74.23 | 75.58 | 74.23 | 74.86 | 650,609 | +1.19(+1.62%) |
Dec 13, 2023 | 73.15 | 74.15 | 72.93 | 73.67 | 870,265 | +0.25(+0.34%) |
Dec 12, 2023 | 72.50 | 73.56 | 72.42 | 73.42 | 557,208 | +0.86(+1.19%) |
Dec 11, 2023 | 72.67 | 73.19 | 72.45 | 72.55 | 511,593 | +0.26(+0.36%) |
Dec 08, 2023 | 71.84 | 72.57 | 71.49 | 72.30 | 469,941 | +0.81(+1.13%) |
Dec 07, 2023 | 70.79 | 71.50 | 70.79 | 71.49 | 385,230 | +0.69(+0.97%) |
Dec 06, 2023 | 71.81 | 72.52 | 70.75 | 70.80 | 616,575 | -0.42(-0.59%) |
Dec 05, 2023 | 71.21 | 71.57 | 70.96 | 71.22 | 465,270 | -0.53(-0.73%) |
Dec 04, 2023 | 71.09 | 71.83 | 70.97 | 71.75 | 652,602 | +0.72(+1.01%) |
Dec 01, 2023 | 70.77 | 71.76 | 70.60 | 71.03 | 845,530 | -0.06(-0.08%) |
Nov 30, 2023 | 70.24 | 71.44 | 70.16 | 71.09 | 723,311 | +0.92(+1.32%) |
Nov 29, 2023 | 70.37 | 70.89 | 70.12 | 70.17 | 521,728 | +0.01(+0.01%) |
Nov 28, 2023 | 70.86 | 70.89 | 70.15 | 70.16 | 717,115 | -0.59(-0.83%) |
Nov 27, 2023 | 70.59 | 70.93 | 70.30 | 70.75 | 697,067 | +0.04(+0.06%) |
Nov 24, 2023 | 70.32 | 71.18 | 69.99 | 70.71 | 268,933 | +0.69(+0.98%) |
Nov 22, 2023 | 69.97 | 70.23 | 69.55 | 70.02 | 341,492 | +0.25(+0.35%) |
Nov 21, 2023 | 69.66 | 70.29 | 69.39 | 69.77 | 348,628 | -0.25(-0.35%) |
Nov 20, 2023 | 69.47 | 70.42 | 69.29 | 70.02 | 564,422 | +0.08(+0.11%) |
Nov 17, 2023 | 69.99 | 70.12 | 69.48 | 69.94 | 476,401 | +0.58(+0.84%) |
Nov 16, 2023 | 70.58 | 70.91 | 69.29 | 69.36 | 612,366 | -1.09(-1.54%) |
Nov 15, 2023 | 70.71 | 71.27 | 70.37 | 70.44 | 636,205 | -0.10(-0.14%) |
Nov 14, 2023 | 68.74 | 70.71 | 68.52 | 70.54 | 732,112 | +2.72(+4.01%) |
Nov 13, 2023 | 68.32 | 69.01 | 67.81 | 67.82 | 503,305 | -0.85(-1.24%) |
Nov 10, 2023 | 67.81 | 68.70 | 67.22 | 68.67 | 531,548 | +1.28(+1.89%) |
Nov 09, 2023 | 67.50 | 67.92 | 67.25 | 67.40 | 697,063 | +0.26(+0.38%) |
Nov 08, 2023 | 67.25 | 67.67 | 67.02 | 67.14 | 607,654 | -0.30(-0.44%) |
Nov 07, 2023 | 68.18 | 68.28 | 67.30 | 67.44 | 564,891 | -0.88(-1.29%) |
Nov 06, 2023 | 68.91 | 69.17 | 67.42 | 68.32 | 833,281 | -1.00(-1.44%) |
Nov 03, 2023 | 68.77 | 69.69 | 68.67 | 69.32 | 740,265 | +1.76(+2.60%) |
Nov 02, 2023 | 67.24 | 67.87 | 66.82 | 67.56 | 768,382 | +0.61(+0.92%) |
Nov 01, 2023 | 64.26 | 67.25 | 62.30 | 66.94 | 1,792,311 | +0.94(+1.42%) |
Oct 31, 2023 | 65.37 | 66.02 | 65.01 | 66.01 | 694,995 | +0.69(+1.06%) |
Oct 30, 2023 | 65.73 | 66.22 | 65.22 | 65.31 | 860,836 | +0.27(+0.41%) |
Oct 27, 2023 | 65.67 | 65.76 | 64.47 | 65.05 | 783,127 | -0.72(-1.10%) |
Oct 26, 2023 | 64.93 | 66.65 | 64.93 | 65.77 | 810,894 | +0.94(+1.45%) |
Oct 25, 2023 | 65.21 | 65.41 | 64.63 | 64.83 | 420,228 | -0.71(-1.09%) |
Oct 24, 2023 | 65.77 | 66.15 | 65.17 | 65.54 | 469,162 | +0.33(+0.50%) |
Oct 23, 2023 | 64.96 | 65.58 | 64.74 | 65.22 | 608,810 | +0.04(+0.06%) |
Oct 20, 2023 | 66.29 | 66.39 | 64.38 | 65.18 | 759,020 | -1.25(-1.88%) |
Oct 19, 2023 | 66.70 | 67.77 | 66.19 | 66.42 | 770,610 | -0.65(-0.97%) |
Oct 18, 2023 | 67.93 | 67.93 | 66.81 | 67.07 | 454,084 | -1.39(-2.04%) |
Oct 17, 2023 | 66.96 | 68.84 | 66.91 | 68.47 | 791,387 | +1.14(+1.69%) |
Oct 16, 2023 | 65.96 | 67.61 | 65.89 | 67.33 | 880,397 | +2.10(+3.21%) |
Oct 13, 2023 | 65.57 | 65.98 | 64.76 | 65.23 | 376,607 | -0.10(-0.15%) |
Oct 12, 2023 | 66.20 | 66.20 | 64.78 | 65.33 | 396,411 | -0.79(-1.20%) |
Oct 11, 2023 | 65.83 | 66.51 | 65.07 | 66.12 | 1,002,071 | +0.37(+0.56%) |
Oct 10, 2023 | 65.55 | 66.69 | 65.55 | 65.76 | 581,299 | +0.74(+1.14%) |
Oct 09, 2023 | 64.60 | 65.26 | 64.56 | 65.02 | 493,766 | -0.08(-0.12%) |
Oct 06, 2023 | 64.22 | 65.70 | 63.92 | 65.10 | 529,466 | +0.60(+0.93%) |
Oct 05, 2023 | 63.76 | 64.95 | 63.76 | 64.49 | 529,257 | +0.34(+0.52%) |
Oct 04, 2023 | 63.84 | 64.36 | 63.27 | 64.16 | 657,962 | +0.46(+0.73%) |
Oct 03, 2023 | 64.88 | 64.98 | 63.23 | 63.69 | 740,562 | -1.75(-2.67%) |