Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.61 | 71.87 | 71.30 | 71.67 | 620,332 | -0.23(-0.31%) |
Dec 28, 2023 | 71.78 | 72.31 | 71.75 | 71.89 | 447,807 | +0.00(+0.00%) |
Dec 27, 2023 | 72.80 | 72.90 | 71.76 | 71.89 | 730,948 | -1.04(-1.43%) |
Dec 26, 2023 | 72.48 | 73.33 | 72.44 | 72.93 | 338,318 | +0.55(+0.76%) |
Dec 22, 2023 | 72.91 | 73.30 | 72.25 | 72.38 | 476,015 | -0.30(-0.42%) |
Dec 21, 2023 | 72.59 | 73.10 | 71.95 | 72.69 | 406,763 | +0.39(+0.54%) |
Dec 20, 2023 | 73.25 | 73.67 | 72.25 | 72.29 | 484,279 | -1.25(-1.70%) |
Dec 19, 2023 | 72.63 | 73.63 | 72.63 | 73.54 | 387,329 | +0.77(+1.05%) |
Dec 18, 2023 | 73.06 | 73.19 | 72.49 | 72.78 | 548,363 | +0.02(+0.03%) |
Dec 15, 2023 | 73.52 | 73.73 | 72.64 | 72.76 | 1,588,811 | -1.21(-1.63%) |
Dec 14, 2023 | 73.34 | 74.68 | 73.34 | 73.96 | 658,503 | +1.18(+1.62%) |
Dec 13, 2023 | 72.27 | 73.26 | 72.05 | 72.78 | 880,825 | +0.25(+0.34%) |
Dec 12, 2023 | 71.64 | 72.68 | 71.55 | 72.54 | 563,970 | +0.85(+1.19%) |
Dec 11, 2023 | 71.80 | 72.32 | 71.58 | 71.68 | 517,801 | +0.26(+0.36%) |
Dec 08, 2023 | 70.98 | 71.70 | 70.63 | 71.43 | 475,644 | +0.80(+1.13%) |
Dec 07, 2023 | 69.95 | 70.64 | 69.95 | 70.63 | 389,905 | +0.68(+0.97%) |
Dec 06, 2023 | 70.95 | 71.66 | 69.90 | 69.96 | 624,057 | -0.41(-0.59%) |
Dec 05, 2023 | 70.36 | 70.71 | 70.11 | 70.37 | 470,916 | -0.52(-0.73%) |
Dec 04, 2023 | 70.24 | 70.97 | 70.12 | 70.89 | 660,521 | +0.71(+1.01%) |
Dec 01, 2023 | 69.92 | 70.90 | 69.75 | 70.18 | 855,790 | -0.06(-0.08%) |
Nov 30, 2023 | 69.40 | 70.59 | 69.32 | 70.24 | 732,089 | +0.91(+1.32%) |
Nov 29, 2023 | 69.52 | 70.04 | 69.28 | 69.33 | 528,059 | +0.01(+0.01%) |
Nov 28, 2023 | 70.01 | 70.04 | 69.31 | 69.32 | 725,817 | -0.58(-0.83%) |
Nov 27, 2023 | 69.74 | 70.08 | 69.45 | 69.90 | 705,526 | +0.04(+0.06%) |
Nov 24, 2023 | 69.47 | 70.33 | 69.15 | 69.86 | 272,197 | +0.68(+0.98%) |
Nov 22, 2023 | 69.13 | 69.39 | 68.72 | 69.18 | 345,636 | +0.24(+0.35%) |
Nov 21, 2023 | 68.83 | 69.44 | 68.55 | 68.94 | 352,859 | -0.24(-0.35%) |
Nov 20, 2023 | 68.63 | 69.58 | 68.46 | 69.18 | 571,271 | +0.08(+0.11%) |
Nov 17, 2023 | 69.15 | 69.28 | 68.64 | 69.10 | 482,182 | +0.58(+0.84%) |
Nov 16, 2023 | 69.74 | 70.06 | 68.46 | 68.53 | 619,797 | -1.07(-1.54%) |
Nov 15, 2023 | 69.86 | 70.42 | 69.52 | 69.60 | 643,925 | -0.10(-0.14%) |
Nov 14, 2023 | 67.92 | 69.86 | 67.70 | 69.70 | 740,996 | +2.69(+4.01%) |
Nov 13, 2023 | 67.50 | 68.18 | 67.00 | 67.01 | 509,412 | -0.84(-1.24%) |
Nov 10, 2023 | 66.99 | 67.88 | 66.42 | 67.85 | 537,998 | +1.26(+1.89%) |
Nov 09, 2023 | 66.69 | 67.11 | 66.45 | 66.59 | 705,522 | +0.25(+0.38%) |
Nov 08, 2023 | 66.45 | 66.86 | 66.22 | 66.34 | 615,027 | -0.29(-0.44%) |
Nov 07, 2023 | 67.36 | 67.46 | 66.49 | 66.63 | 571,746 | -0.87(-1.29%) |
Nov 06, 2023 | 68.09 | 68.34 | 66.61 | 67.50 | 843,392 | -0.99(-1.44%) |
Nov 03, 2023 | 67.95 | 68.86 | 67.85 | 68.49 | 749,248 | +1.74(+2.60%) |
Nov 02, 2023 | 66.44 | 67.06 | 66.02 | 66.75 | 777,706 | +0.61(+0.92%) |
Nov 01, 2023 | 63.49 | 66.45 | 61.55 | 66.14 | 1,814,059 | +0.93(+1.42%) |
Oct 31, 2023 | 64.59 | 65.22 | 64.23 | 65.21 | 703,429 | +0.68(+1.06%) |
Oct 30, 2023 | 64.94 | 65.42 | 64.43 | 64.53 | 871,282 | +0.26(+0.41%) |
Oct 27, 2023 | 64.88 | 64.97 | 63.70 | 64.27 | 792,630 | -0.71(-1.10%) |
Oct 26, 2023 | 64.15 | 65.85 | 64.15 | 64.98 | 820,734 | +0.93(+1.45%) |
Oct 25, 2023 | 64.42 | 64.63 | 63.86 | 64.05 | 425,327 | -0.70(-1.09%) |
Oct 24, 2023 | 64.98 | 65.36 | 64.38 | 64.76 | 474,855 | +0.32(+0.50%) |
Oct 23, 2023 | 64.18 | 64.79 | 63.96 | 64.43 | 616,198 | +0.04(+0.06%) |
Oct 20, 2023 | 65.50 | 65.60 | 63.61 | 64.39 | 768,230 | -1.23(-1.88%) |
Oct 19, 2023 | 65.90 | 66.95 | 65.40 | 65.62 | 779,961 | -0.64(-0.97%) |
Oct 18, 2023 | 67.12 | 67.12 | 66.01 | 66.27 | 459,594 | -1.38(-2.04%) |
Oct 17, 2023 | 66.16 | 68.02 | 66.11 | 67.65 | 800,990 | +1.12(+1.69%) |
Oct 16, 2023 | 65.17 | 66.80 | 65.10 | 66.52 | 891,080 | +2.07(+3.21%) |
Oct 13, 2023 | 64.78 | 65.19 | 63.98 | 64.45 | 381,177 | -0.10(-0.15%) |
Oct 12, 2023 | 65.41 | 65.41 | 64.00 | 64.55 | 401,222 | -0.78(-1.20%) |
Oct 11, 2023 | 65.04 | 65.71 | 64.29 | 65.33 | 1,014,230 | +0.36(+0.56%) |
Oct 10, 2023 | 64.77 | 65.89 | 64.77 | 64.97 | 588,353 | +0.73(+1.14%) |
Oct 09, 2023 | 63.83 | 64.48 | 63.79 | 64.24 | 499,758 | -0.08(-0.12%) |
Oct 06, 2023 | 63.45 | 64.92 | 63.15 | 64.32 | 535,891 | +0.60(+0.94%) |
Oct 05, 2023 | 63.00 | 64.17 | 63.00 | 63.72 | 535,679 | +0.33(+0.52%) |
Oct 04, 2023 | 63.08 | 63.58 | 62.51 | 63.39 | 665,946 | +0.46(+0.73%) |
Oct 03, 2023 | 64.10 | 64.20 | 62.47 | 62.93 | 749,548 | -1.73(-2.67%) |