Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 76.73 | 77.52 | 76.47 | 76.74 | 1,408,770 | -1.10(-1.41%) |
Dec 28, 2023 | 77.42 | 78.02 | 76.77 | 77.84 | 1,057,211 | -0.16(-0.21%) |
Dec 27, 2023 | 76.38 | 78.29 | 75.98 | 78.00 | 2,110,095 | +1.82(+2.39%) |
Dec 26, 2023 | 76.41 | 76.47 | 74.32 | 76.18 | 2,240,698 | -0.34(-0.44%) |
Dec 22, 2023 | 77.94 | 78.93 | 76.09 | 76.52 | 2,309,354 | -2.03(-2.58%) |
Dec 21, 2023 | 84.20 | 84.20 | 77.23 | 78.55 | 7,566,858 | +3.87(+5.18%) |
Dec 20, 2023 | 75.94 | 77.17 | 74.61 | 74.68 | 3,813,468 | -1.96(-2.56%) |
Dec 19, 2023 | 75.20 | 77.43 | 75.01 | 76.64 | 3,400,508 | +1.25(+1.66%) |
Dec 18, 2023 | 74.96 | 76.01 | 74.21 | 75.39 | 2,705,325 | +0.65(+0.87%) |
Dec 15, 2023 | 75.16 | 76.66 | 74.28 | 74.74 | 3,903,685 | -0.26(-0.35%) |
Dec 14, 2023 | 72.47 | 76.38 | 72.47 | 75.00 | 4,292,556 | +3.95(+5.56%) |
Dec 13, 2023 | 65.97 | 71.45 | 65.93 | 71.05 | 2,991,637 | +5.09(+7.72%) |
Dec 12, 2023 | 66.54 | 66.78 | 65.38 | 65.96 | 1,311,697 | -1.06(-1.58%) |
Dec 11, 2023 | 67.24 | 68.00 | 66.45 | 67.02 | 1,115,638 | -0.20(-0.30%) |
Dec 08, 2023 | 66.92 | 68.03 | 66.81 | 67.22 | 1,641,879 | +0.34(+0.51%) |
Dec 07, 2023 | 66.23 | 67.06 | 65.85 | 66.88 | 1,552,389 | +0.95(+1.44%) |
Dec 06, 2023 | 66.54 | 67.87 | 65.48 | 65.93 | 1,532,710 | +0.62(+0.95%) |
Dec 05, 2023 | 66.19 | 66.80 | 64.72 | 65.31 | 2,113,108 | -2.97(-4.35%) |
Dec 04, 2023 | 67.26 | 68.73 | 67.00 | 68.28 | 1,609,022 | +0.89(+1.32%) |
Dec 01, 2023 | 63.75 | 67.50 | 63.26 | 67.39 | 2,389,634 | +3.45(+5.40%) |
Nov 30, 2023 | 63.93 | 64.41 | 62.90 | 63.94 | 2,031,857 | +0.78(+1.23%) |
Nov 29, 2023 | 63.68 | 65.06 | 62.98 | 63.16 | 2,003,912 | -0.52(-0.82%) |
Nov 28, 2023 | 63.96 | 63.98 | 62.91 | 63.68 | 1,412,923 | -0.22(-0.34%) |
Nov 27, 2023 | 63.77 | 64.44 | 63.33 | 63.90 | 1,243,762 | -0.26(-0.41%) |
Nov 24, 2023 | 64.00 | 64.33 | 63.34 | 64.16 | 490,655 | +0.30(+0.47%) |
Nov 22, 2023 | 64.54 | 64.91 | 63.32 | 63.86 | 1,583,063 | -0.36(-0.56%) |
Nov 21, 2023 | 64.18 | 64.53 | 63.45 | 64.22 | 1,820,693 | -0.82(-1.26%) |
Nov 20, 2023 | 63.73 | 65.61 | 63.25 | 65.04 | 1,639,217 | +1.07(+1.67%) |
Nov 17, 2023 | 65.17 | 65.59 | 63.29 | 63.97 | 2,196,080 | -0.18(-0.28%) |
Nov 16, 2023 | 66.79 | 67.25 | 62.76 | 64.15 | 3,338,138 | -3.78(-5.56%) |
Nov 15, 2023 | 68.35 | 69.00 | 67.43 | 67.93 | 1,658,154 | -0.30(-0.44%) |
Nov 14, 2023 | 65.93 | 68.67 | 65.52 | 68.23 | 2,381,480 | +4.64(+7.30%) |
Nov 13, 2023 | 62.45 | 63.98 | 62.45 | 63.59 | 1,116,525 | +0.22(+0.35%) |
Nov 10, 2023 | 63.10 | 63.42 | 61.73 | 63.37 | 1,608,959 | +0.86(+1.38%) |
Nov 09, 2023 | 64.50 | 64.52 | 62.32 | 62.51 | 1,356,979 | -1.57(-2.45%) |
Nov 08, 2023 | 64.20 | 64.54 | 63.42 | 64.08 | 1,049,797 | -0.25(-0.39%) |
Nov 07, 2023 | 65.87 | 65.87 | 63.44 | 64.33 | 2,258,528 | -1.72(-2.60%) |
Nov 06, 2023 | 66.47 | 66.62 | 64.97 | 66.05 | 1,741,288 | -0.92(-1.37%) |
Nov 03, 2023 | 64.76 | 67.51 | 64.62 | 66.97 | 2,759,348 | +3.33(+5.23%) |
Nov 02, 2023 | 62.45 | 63.91 | 62.45 | 63.64 | 1,776,273 | +2.15(+3.50%) |
Nov 01, 2023 | 61.05 | 61.53 | 59.77 | 61.49 | 1,479,501 | +0.40(+0.65%) |
Oct 31, 2023 | 61.11 | 61.94 | 60.70 | 61.09 | 1,443,781 | +0.42(+0.69%) |
Oct 30, 2023 | 61.00 | 61.47 | 59.66 | 60.67 | 1,703,517 | +0.16(+0.26%) |
Oct 27, 2023 | 61.09 | 62.64 | 59.85 | 60.51 | 1,676,236 | +0.12(+0.20%) |
Oct 26, 2023 | 60.35 | 61.00 | 59.86 | 60.39 | 1,812,480 | -0.14(-0.23%) |
Oct 25, 2023 | 61.44 | 61.54 | 59.73 | 60.53 | 2,072,191 | -1.47(-2.37%) |
Oct 24, 2023 | 62.12 | 63.03 | 61.84 | 62.00 | 1,839,328 | +0.12(+0.19%) |
Oct 23, 2023 | 62.33 | 63.74 | 61.73 | 61.88 | 1,995,662 | -0.96(-1.53%) |
Oct 20, 2023 | 63.73 | 64.06 | 62.79 | 62.84 | 1,996,743 | -0.58(-0.91%) |
Oct 19, 2023 | 64.90 | 65.25 | 63.19 | 63.42 | 2,454,193 | -1.44(-2.22%) |
Oct 18, 2023 | 67.63 | 67.72 | 64.83 | 64.86 | 3,717,194 | -3.61(-5.27%) |
Oct 17, 2023 | 67.70 | 69.10 | 67.52 | 68.47 | 1,663,559 | +0.20(+0.29%) |
Oct 16, 2023 | 68.49 | 68.95 | 67.25 | 68.27 | 2,044,826 | +0.04(+0.06%) |
Oct 13, 2023 | 68.36 | 68.96 | 67.47 | 68.23 | 1,532,405 | -0.12(-0.18%) |
Oct 12, 2023 | 68.78 | 68.98 | 67.10 | 68.35 | 1,900,838 | -0.75(-1.09%) |
Oct 11, 2023 | 70.41 | 70.60 | 68.01 | 69.10 | 2,129,324 | -0.94(-1.34%) |
Oct 10, 2023 | 67.42 | 70.39 | 67.42 | 70.04 | 2,537,056 | +2.36(+3.49%) |
Oct 09, 2023 | 65.25 | 67.71 | 65.00 | 67.68 | 1,490,354 | +1.47(+2.22%) |
Oct 06, 2023 | 65.78 | 67.13 | 64.38 | 66.21 | 2,434,421 | +0.11(+0.17%) |
Oct 05, 2023 | 67.90 | 68.04 | 64.96 | 66.10 | 3,394,410 | -2.09(-3.06%) |
Oct 04, 2023 | 68.73 | 69.24 | 67.95 | 68.19 | 3,023,574 | -0.80(-1.16%) |
Oct 03, 2023 | 69.22 | 69.89 | 68.70 | 68.99 | 3,447,652 | -0.75(-1.08%) |