Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.94 | 76.58 | 75.12 | 75.89 | 1,096,889 | -0.28(-0.37%) |
Dec 28, 2023 | 75.03 | 76.69 | 74.89 | 76.17 | 751,227 | +1.09(+1.45%) |
Dec 27, 2023 | 74.18 | 75.16 | 73.96 | 75.08 | 710,416 | +0.96(+1.30%) |
Dec 26, 2023 | 72.00 | 74.28 | 71.72 | 74.12 | 803,745 | +2.40(+3.35%) |
Dec 22, 2023 | 70.19 | 72.06 | 69.56 | 71.72 | 587,767 | +0.87(+1.23%) |
Dec 21, 2023 | 71.29 | 71.84 | 70.07 | 70.85 | 1,318,166 | -0.29(-0.41%) |
Dec 20, 2023 | 70.36 | 72.43 | 70.01 | 71.14 | 950,680 | +0.16(+0.23%) |
Dec 19, 2023 | 71.41 | 72.47 | 70.75 | 70.98 | 649,771 | +0.06(+0.08%) |
Dec 18, 2023 | 69.01 | 71.50 | 69.01 | 70.92 | 1,036,151 | +2.14(+3.11%) |
Dec 15, 2023 | 71.88 | 72.22 | 68.56 | 68.78 | 2,224,424 | -2.77(-3.87%) |
Dec 14, 2023 | 75.02 | 76.02 | 71.50 | 71.55 | 1,628,169 | -3.63(-4.83%) |
Dec 13, 2023 | 73.23 | 75.24 | 72.93 | 75.18 | 882,663 | +2.36(+3.24%) |
Dec 12, 2023 | 73.07 | 74.06 | 72.29 | 72.82 | 903,731 | -0.50(-0.68%) |
Dec 11, 2023 | 72.36 | 73.34 | 71.90 | 73.32 | 758,547 | +1.12(+1.55%) |
Dec 08, 2023 | 72.69 | 73.83 | 71.35 | 72.20 | 1,172,100 | -0.88(-1.20%) |
Dec 07, 2023 | 76.45 | 77.13 | 71.07 | 73.08 | 2,243,502 | -3.28(-4.30%) |
Dec 06, 2023 | 78.50 | 81.39 | 76.12 | 76.36 | 2,922,542 | +0.11(+0.14%) |
Dec 05, 2023 | 75.54 | 77.36 | 74.34 | 76.25 | 1,580,412 | -0.03(-0.04%) |
Dec 04, 2023 | 74.36 | 77.35 | 74.07 | 76.28 | 1,375,069 | +1.51(+2.02%) |
Dec 01, 2023 | 73.17 | 74.82 | 71.60 | 74.77 | 1,102,848 | +1.50(+2.05%) |
Nov 30, 2023 | 75.68 | 76.00 | 72.93 | 73.27 | 1,152,285 | -2.25(-2.98%) |
Nov 29, 2023 | 76.73 | 77.61 | 75.34 | 75.52 | 884,007 | -1.00(-1.31%) |
Nov 28, 2023 | 77.22 | 77.45 | 76.18 | 76.52 | 767,037 | -0.02(-0.03%) |
Nov 27, 2023 | 77.46 | 77.55 | 75.30 | 76.54 | 1,106,111 | -0.74(-0.96%) |
Nov 24, 2023 | 77.34 | 77.75 | 76.62 | 77.28 | 290,420 | -0.93(-1.19%) |
Nov 22, 2023 | 77.53 | 78.33 | 76.95 | 78.21 | 609,391 | +1.12(+1.45%) |
Nov 21, 2023 | 77.24 | 78.34 | 76.15 | 77.09 | 857,898 | -0.45(-0.58%) |
Nov 20, 2023 | 77.55 | 77.80 | 76.46 | 77.54 | 543,724 | +0.35(+0.45%) |
Nov 17, 2023 | 78.37 | 78.92 | 76.85 | 77.19 | 730,681 | -0.43(-0.55%) |
Nov 16, 2023 | 80.07 | 80.13 | 77.00 | 77.62 | 1,012,927 | -2.93(-3.64%) |
Nov 15, 2023 | 82.13 | 83.19 | 80.29 | 80.55 | 1,061,860 | -1.08(-1.32%) |
Nov 14, 2023 | 80.62 | 81.91 | 80.01 | 81.63 | 859,517 | +2.43(+3.07%) |
Nov 13, 2023 | 78.46 | 82.00 | 78.40 | 79.20 | 1,239,335 | +0.54(+0.69%) |
Nov 10, 2023 | 78.05 | 78.68 | 76.40 | 78.66 | 785,387 | +0.80(+1.03%) |
Nov 09, 2023 | 79.25 | 79.25 | 77.31 | 77.86 | 845,976 | -1.42(-1.79%) |
Nov 08, 2023 | 80.02 | 80.27 | 78.70 | 79.28 | 651,517 | -0.81(-1.01%) |
Nov 07, 2023 | 80.78 | 81.55 | 80.01 | 80.09 | 816,033 | -0.13(-0.16%) |
Nov 06, 2023 | 79.75 | 80.58 | 79.26 | 80.22 | 1,012,842 | +0.47(+0.59%) |
Nov 03, 2023 | 79.14 | 81.24 | 79.04 | 79.75 | 881,924 | +1.25(+1.59%) |
Nov 02, 2023 | 78.38 | 79.25 | 77.86 | 78.50 | 689,262 | +0.47(+0.60%) |
Nov 01, 2023 | 77.40 | 78.59 | 76.33 | 78.03 | 612,841 | +0.79(+1.02%) |
Oct 31, 2023 | 77.00 | 77.96 | 75.93 | 77.24 | 578,067 | +0.08(+0.10%) |
Oct 30, 2023 | 75.58 | 77.71 | 75.45 | 77.16 | 897,746 | +1.73(+2.29%) |
Oct 27, 2023 | 75.53 | 76.73 | 74.95 | 75.43 | 702,168 | +0.09(+0.12%) |
Oct 26, 2023 | 74.58 | 76.17 | 74.45 | 75.34 | 835,362 | +0.51(+0.68%) |
Oct 25, 2023 | 74.59 | 76.21 | 74.05 | 74.83 | 581,152 | +0.11(+0.15%) |
Oct 24, 2023 | 74.95 | 75.76 | 73.86 | 74.72 | 689,375 | +0.21(+0.28%) |
Oct 23, 2023 | 73.95 | 75.26 | 73.59 | 74.51 | 802,261 | -0.32(-0.43%) |
Oct 20, 2023 | 72.59 | 75.75 | 72.38 | 74.83 | 1,344,097 | +2.31(+3.19%) |
Oct 19, 2023 | 72.16 | 73.45 | 71.67 | 72.52 | 778,673 | +0.43(+0.60%) |
Oct 18, 2023 | 72.93 | 73.57 | 71.97 | 72.09 | 816,183 | -0.81(-1.11%) |
Oct 17, 2023 | 72.57 | 75.30 | 72.22 | 72.90 | 1,366,564 | +1.47(+2.06%) |
Oct 16, 2023 | 74.17 | 75.33 | 70.82 | 71.43 | 1,702,146 | -2.41(-3.26%) |
Oct 13, 2023 | 74.48 | 74.55 | 72.72 | 73.84 | 655,888 | -0.29(-0.39%) |
Oct 12, 2023 | 72.96 | 74.28 | 71.88 | 74.13 | 1,109,409 | +1.33(+1.83%) |
Oct 11, 2023 | 74.30 | 74.58 | 72.33 | 72.80 | 1,017,431 | -1.28(-1.73%) |
Oct 10, 2023 | 73.72 | 75.48 | 73.08 | 74.08 | 1,046,883 | +0.59(+0.80%) |
Oct 09, 2023 | 74.68 | 74.83 | 72.76 | 73.49 | 1,095,226 | -1.11(-1.49%) |
Oct 06, 2023 | 72.16 | 75.07 | 72.06 | 74.60 | 744,551 | +1.88(+2.59%) |
Oct 05, 2023 | 75.01 | 75.01 | 71.21 | 72.72 | 1,384,814 | -2.68(-3.55%) |
Oct 04, 2023 | 75.29 | 75.97 | 74.63 | 75.40 | 704,802 | +0.12(+0.16%) |
Oct 03, 2023 | 77.14 | 77.82 | 75.07 | 75.28 | 719,930 | -2.58(-3.31%) |