Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.30 | 75.48 | 73.59 | 74.34 | 573,655 | -0.37(-0.50%) |
Dec 28, 2023 | 73.99 | 74.96 | 73.39 | 74.71 | 461,145 | +0.40(+0.54%) |
Dec 27, 2023 | 74.35 | 75.33 | 73.51 | 74.31 | 812,810 | +0.15(+0.20%) |
Dec 26, 2023 | 74.56 | 74.98 | 73.70 | 74.16 | 557,338 | -0.24(-0.32%) |
Dec 22, 2023 | 74.93 | 74.93 | 73.17 | 74.40 | 736,905 | -0.14(-0.19%) |
Dec 21, 2023 | 75.10 | 75.20 | 73.11 | 74.54 | 564,367 | +0.54(+0.73%) |
Dec 20, 2023 | 73.40 | 76.28 | 72.84 | 74.00 | 1,365,039 | +0.50(+0.68%) |
Dec 19, 2023 | 74.60 | 75.29 | 73.04 | 73.50 | 1,251,640 | -0.59(-0.80%) |
Dec 18, 2023 | 73.68 | 74.69 | 72.12 | 74.09 | 942,732 | +0.45(+0.61%) |
Dec 15, 2023 | 69.73 | 74.97 | 68.69 | 73.64 | 4,463,437 | +2.81(+3.97%) |
Dec 14, 2023 | 69.94 | 76.51 | 67.38 | 70.83 | 4,114,571 | +3.18(+4.70%) |
Dec 13, 2023 | 67.24 | 68.64 | 65.76 | 67.65 | 841,528 | +0.33(+0.49%) |
Dec 12, 2023 | 67.07 | 67.76 | 66.61 | 67.32 | 716,536 | +0.17(+0.25%) |
Dec 11, 2023 | 67.25 | 68.08 | 66.44 | 67.15 | 617,752 | -0.25(-0.37%) |
Dec 08, 2023 | 65.70 | 67.88 | 65.50 | 67.40 | 1,600,011 | +1.74(+2.65%) |
Dec 07, 2023 | 64.67 | 65.97 | 63.88 | 65.66 | 610,524 | +0.95(+1.47%) |
Dec 06, 2023 | 65.25 | 66.69 | 63.47 | 64.71 | 1,236,923 | -1.59(-2.40%) |
Dec 05, 2023 | 66.09 | 66.55 | 65.13 | 66.30 | 667,060 | -0.25(-0.38%) |
Dec 04, 2023 | 66.38 | 68.00 | 65.72 | 66.55 | 1,024,125 | -0.93(-1.38%) |
Dec 01, 2023 | 65.78 | 67.64 | 64.89 | 67.48 | 1,156,743 | +1.66(+2.52%) |
Nov 30, 2023 | 66.52 | 67.77 | 65.38 | 65.82 | 1,226,542 | -0.41(-0.62%) |
Nov 29, 2023 | 64.92 | 68.17 | 64.60 | 66.23 | 1,390,229 | +1.23(+1.89%) |
Nov 28, 2023 | 64.75 | 65.81 | 64.02 | 65.00 | 856,638 | -0.05(-0.08%) |
Nov 27, 2023 | 63.35 | 65.95 | 63.00 | 65.05 | 1,403,667 | +1.25(+1.96%) |
Nov 24, 2023 | 63.83 | 64.53 | 62.99 | 63.80 | 598,542 | -0.03(-0.05%) |
Nov 22, 2023 | 64.37 | 64.50 | 63.31 | 63.83 | 1,017,538 | +0.19(+0.30%) |
Nov 21, 2023 | 64.14 | 64.28 | 62.82 | 63.64 | 965,529 | -0.95(-1.47%) |
Nov 20, 2023 | 64.60 | 64.84 | 63.44 | 64.59 | 1,086,441 | -0.05(-0.08%) |
Nov 17, 2023 | 64.25 | 65.00 | 63.30 | 64.64 | 1,159,280 | +0.30(+0.47%) |
Nov 16, 2023 | 62.82 | 65.40 | 62.11 | 64.34 | 1,409,255 | +1.44(+2.29%) |
Nov 15, 2023 | 63.35 | 64.44 | 62.52 | 62.90 | 1,530,251 | -0.50(-0.79%) |
Nov 14, 2023 | 60.28 | 63.48 | 59.68 | 63.40 | 2,165,897 | +4.55(+7.73%) |
Nov 13, 2023 | 57.00 | 59.12 | 56.77 | 58.85 | 1,386,748 | +1.52(+2.65%) |
Nov 10, 2023 | 55.92 | 57.55 | 55.16 | 57.33 | 1,667,785 | +1.80(+3.24%) |
Nov 09, 2023 | 55.50 | 56.49 | 53.90 | 55.53 | 2,067,970 | +1.26(+2.32%) |
Nov 08, 2023 | 47.54 | 55.01 | 47.54 | 54.27 | 3,990,194 | +6.62(+13.89%) |
Nov 07, 2023 | 46.42 | 48.07 | 45.92 | 47.65 | 2,511,071 | +1.08(+2.32%) |
Nov 06, 2023 | 48.77 | 48.77 | 46.12 | 46.57 | 843,634 | -1.84(-3.80%) |
Nov 03, 2023 | 49.09 | 49.59 | 48.04 | 48.41 | 1,192,811 | +0.53(+1.11%) |
Nov 02, 2023 | 46.32 | 48.66 | 46.26 | 47.88 | 1,497,533 | +2.43(+5.35%) |
Nov 01, 2023 | 44.07 | 45.60 | 43.76 | 45.45 | 1,037,816 | +0.93(+2.09%) |
Oct 31, 2023 | 44.43 | 45.06 | 43.99 | 44.52 | 1,039,537 | +0.56(+1.27%) |
Oct 30, 2023 | 44.34 | 44.69 | 42.91 | 43.96 | 982,841 | +0.35(+0.80%) |
Oct 27, 2023 | 44.87 | 45.00 | 43.36 | 43.61 | 1,158,978 | -1.06(-2.37%) |
Oct 26, 2023 | 46.00 | 46.65 | 44.50 | 44.67 | 1,456,138 | -1.37(-2.98%) |
Oct 25, 2023 | 48.43 | 48.49 | 45.20 | 46.04 | 2,699,462 | -3.58(-7.21%) |
Oct 24, 2023 | 48.90 | 50.98 | 48.90 | 49.62 | 1,237,290 | +1.27(+2.63%) |
Oct 23, 2023 | 50.34 | 50.59 | 48.28 | 48.35 | 1,411,666 | -2.26(-4.47%) |
Oct 20, 2023 | 54.00 | 54.44 | 50.25 | 50.61 | 1,922,434 | -1.70(-3.25%) |
Oct 19, 2023 | 51.75 | 52.32 | 51.31 | 52.31 | 821,145 | +0.59(+1.14%) |
Oct 18, 2023 | 52.40 | 52.67 | 51.01 | 51.72 | 864,862 | -1.49(-2.80%) |
Oct 17, 2023 | 51.63 | 54.30 | 51.43 | 53.21 | 1,099,511 | +1.19(+2.29%) |
Oct 16, 2023 | 51.12 | 53.06 | 50.30 | 52.02 | 1,261,138 | +1.35(+2.66%) |
Oct 13, 2023 | 50.28 | 51.20 | 49.76 | 50.67 | 1,002,861 | -0.38(-0.74%) |
Oct 12, 2023 | 52.39 | 52.39 | 49.86 | 51.05 | 1,529,963 | -1.19(-2.28%) |
Oct 11, 2023 | 53.72 | 54.09 | 51.59 | 52.24 | 1,389,974 | -1.14(-2.14%) |
Oct 10, 2023 | 53.00 | 54.54 | 53.00 | 53.38 | 978,084 | +0.48(+0.91%) |
Oct 09, 2023 | 54.16 | 54.23 | 52.58 | 52.90 | 856,873 | -2.10(-3.82%) |
Oct 06, 2023 | 53.56 | 55.26 | 53.22 | 55.00 | 962,259 | +1.67(+3.13%) |
Oct 05, 2023 | 52.83 | 53.75 | 52.67 | 53.33 | 877,702 | +0.16(+0.30%) |
Oct 04, 2023 | 53.16 | 53.32 | 52.05 | 53.17 | 1,258,872 | +0.24(+0.45%) |
Oct 03, 2023 | 54.19 | 54.27 | 52.26 | 52.93 | 1,585,528 | -1.58(-2.90%) |