Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.10 | 73.10 | 71.38 | 71.67 | 97,904 | -1.61(-2.20%) |
Dec 28, 2023 | 73.43 | 73.48 | 72.62 | 73.28 | 35,862 | -0.24(-0.32%) |
Dec 27, 2023 | 74.62 | 74.69 | 73.30 | 73.52 | 67,064 | -1.29(-1.72%) |
Dec 26, 2023 | 74.57 | 75.45 | 73.83 | 74.80 | 82,682 | +0.34(+0.46%) |
Dec 22, 2023 | 73.59 | 74.55 | 73.33 | 74.46 | 96,252 | +0.99(+1.35%) |
Dec 21, 2023 | 74.66 | 74.66 | 73.02 | 73.47 | 86,074 | -0.26(-0.35%) |
Dec 20, 2023 | 75.46 | 76.19 | 73.72 | 73.72 | 204,558 | -1.82(-2.40%) |
Dec 19, 2023 | 73.86 | 75.67 | 73.35 | 75.54 | 104,759 | +1.68(+2.27%) |
Dec 18, 2023 | 73.44 | 74.08 | 72.11 | 73.86 | 101,361 | +1.14(+1.56%) |
Dec 15, 2023 | 73.53 | 73.57 | 70.61 | 72.72 | 326,699 | -0.75(-1.01%) |
Dec 14, 2023 | 70.94 | 74.07 | 69.86 | 73.47 | 162,537 | +4.25(+6.14%) |
Dec 13, 2023 | 66.23 | 69.26 | 65.60 | 69.22 | 151,630 | +3.30(+5.00%) |
Dec 12, 2023 | 66.18 | 66.37 | 65.38 | 65.92 | 74,962 | -0.14(-0.21%) |
Dec 11, 2023 | 66.63 | 67.16 | 65.86 | 66.06 | 61,126 | -0.69(-1.03%) |
Dec 08, 2023 | 65.55 | 66.99 | 65.55 | 66.75 | 88,722 | +1.02(+1.55%) |
Dec 07, 2023 | 64.50 | 65.73 | 63.77 | 65.73 | 68,922 | +1.36(+2.12%) |
Dec 06, 2023 | 64.46 | 65.89 | 64.00 | 64.36 | 121,575 | +0.60(+0.94%) |
Dec 05, 2023 | 63.29 | 63.97 | 62.70 | 63.77 | 78,433 | +0.08(+0.12%) |
Dec 04, 2023 | 63.38 | 64.78 | 63.38 | 63.69 | 136,940 | -0.30(-0.48%) |
Dec 01, 2023 | 60.15 | 64.01 | 60.09 | 63.99 | 152,633 | +3.52(+5.83%) |
Nov 30, 2023 | 61.20 | 61.70 | 60.14 | 60.47 | 65,675 | -0.55(-0.90%) |
Nov 29, 2023 | 61.01 | 62.23 | 60.40 | 61.02 | 89,082 | +0.63(+1.04%) |
Nov 28, 2023 | 61.28 | 61.49 | 60.22 | 60.39 | 98,106 | -1.07(-1.74%) |
Nov 27, 2023 | 62.05 | 62.05 | 61.27 | 61.46 | 71,264 | -0.69(-1.11%) |
Nov 24, 2023 | 62.21 | 62.50 | 61.72 | 62.15 | 71,922 | -0.03(-0.05%) |
Nov 22, 2023 | 62.60 | 62.97 | 62.07 | 62.18 | 63,696 | +0.35(+0.57%) |
Nov 21, 2023 | 63.30 | 63.30 | 61.82 | 61.82 | 36,618 | -1.93(-3.03%) |
Nov 20, 2023 | 63.77 | 64.46 | 63.25 | 63.76 | 38,849 | +0.32(+0.51%) |
Nov 17, 2023 | 63.48 | 64.47 | 63.29 | 63.43 | 149,193 | +0.37(+0.59%) |
Nov 16, 2023 | 63.83 | 64.25 | 62.21 | 63.06 | 54,831 | -1.27(-1.97%) |
Nov 15, 2023 | 63.13 | 65.30 | 63.13 | 64.33 | 81,425 | +0.83(+1.31%) |
Nov 14, 2023 | 61.17 | 63.51 | 61.17 | 63.49 | 140,219 | +4.15(+6.99%) |
Nov 13, 2023 | 59.49 | 59.67 | 59.07 | 59.34 | 54,268 | -0.51(-0.85%) |
Nov 10, 2023 | 59.85 | 60.18 | 59.15 | 59.85 | 75,953 | +0.30(+0.51%) |
Nov 09, 2023 | 60.50 | 60.50 | 58.83 | 59.55 | 81,555 | -0.69(-1.14%) |
Nov 08, 2023 | 60.98 | 60.98 | 59.61 | 60.23 | 48,407 | -0.42(-0.70%) |
Nov 07, 2023 | 61.56 | 61.56 | 60.42 | 60.66 | 38,419 | -0.90(-1.47%) |
Nov 06, 2023 | 62.21 | 62.25 | 61.34 | 61.56 | 63,203 | -0.63(-1.01%) |
Nov 03, 2023 | 61.90 | 63.05 | 61.90 | 62.19 | 121,696 | +1.84(+3.06%) |
Nov 02, 2023 | 59.05 | 60.83 | 59.05 | 60.34 | 125,245 | +1.93(+3.31%) |
Nov 01, 2023 | 58.42 | 58.47 | 57.42 | 58.41 | 135,068 | -0.04(-0.07%) |
Oct 31, 2023 | 59.08 | 59.44 | 58.12 | 58.45 | 76,053 | -0.45(-0.77%) |
Oct 30, 2023 | 59.60 | 59.90 | 58.78 | 58.90 | 74,051 | -0.10(-0.17%) |
Oct 27, 2023 | 61.06 | 63.83 | 58.69 | 59.00 | 107,241 | -2.07(-3.39%) |
Oct 26, 2023 | 59.38 | 61.27 | 59.38 | 61.07 | 86,057 | +1.91(+3.23%) |
Oct 25, 2023 | 58.73 | 59.94 | 57.88 | 59.15 | 122,240 | +0.01(+0.02%) |
Oct 24, 2023 | 58.83 | 60.99 | 57.90 | 59.14 | 83,624 | +0.46(+0.79%) |
Oct 23, 2023 | 58.92 | 60.89 | 58.48 | 58.68 | 147,016 | -0.27(-0.47%) |
Oct 20, 2023 | 60.80 | 60.84 | 58.88 | 58.96 | 146,685 | -1.85(-3.05%) |
Oct 19, 2023 | 60.11 | 61.33 | 59.85 | 60.81 | 118,098 | +1.05(+1.76%) |
Oct 18, 2023 | 62.76 | 62.76 | 58.79 | 59.76 | 100,555 | -2.79(-4.45%) |
Oct 17, 2023 | 60.91 | 63.50 | 60.91 | 62.55 | 84,569 | +1.34(+2.20%) |
Oct 16, 2023 | 61.88 | 62.31 | 60.86 | 61.21 | 40,906 | -0.02(-0.03%) |
Oct 13, 2023 | 63.12 | 63.38 | 60.92 | 61.23 | 43,631 | -1.53(-2.44%) |
Oct 12, 2023 | 63.37 | 63.59 | 62.42 | 62.76 | 36,047 | -0.81(-1.28%) |
Oct 11, 2023 | 63.20 | 63.77 | 63.20 | 63.57 | 38,768 | +0.39(+0.62%) |
Oct 10, 2023 | 62.14 | 63.32 | 62.13 | 63.18 | 47,177 | +1.30(+2.09%) |
Oct 09, 2023 | 61.72 | 62.79 | 61.72 | 61.88 | 54,535 | -0.38(-0.61%) |
Oct 06, 2023 | 61.26 | 63.16 | 61.09 | 62.27 | 60,474 | +0.55(+0.89%) |
Oct 05, 2023 | 60.78 | 61.95 | 60.78 | 61.72 | 71,149 | +1.01(+1.66%) |
Oct 04, 2023 | 59.52 | 60.88 | 58.94 | 60.70 | 83,881 | +1.43(+2.41%) |
Oct 03, 2023 | 59.90 | 59.90 | 58.85 | 59.28 | 67,357 | -1.00(-1.66%) |