Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.91 | 74.97 | 73.95 | 74.28 | 106,009 | -0.54(-0.72%) |
Dec 28, 2023 | 74.66 | 74.82 | 74.24 | 74.82 | 78,985 | +0.03(+0.04%) |
Dec 27, 2023 | 75.30 | 75.38 | 74.59 | 74.79 | 82,125 | -0.22(-0.29%) |
Dec 26, 2023 | 74.60 | 75.30 | 74.36 | 75.00 | 65,746 | +0.78(+1.06%) |
Dec 22, 2023 | 73.51 | 74.58 | 73.51 | 74.22 | 93,119 | +0.65(+0.88%) |
Dec 21, 2023 | 73.03 | 73.58 | 72.59 | 73.57 | 136,937 | +1.16(+1.60%) |
Dec 20, 2023 | 72.81 | 73.80 | 72.34 | 72.41 | 200,622 | -0.62(-0.85%) |
Dec 19, 2023 | 72.74 | 73.50 | 72.74 | 73.03 | 204,541 | +0.78(+1.09%) |
Dec 18, 2023 | 72.82 | 72.87 | 71.84 | 72.25 | 177,336 | -0.49(-0.67%) |
Dec 15, 2023 | 72.69 | 73.54 | 72.16 | 72.74 | 767,064 | +0.57(+0.79%) |
Dec 14, 2023 | 72.91 | 73.50 | 71.86 | 72.17 | 318,477 | -0.24(-0.32%) |
Dec 13, 2023 | 69.96 | 72.53 | 69.80 | 72.40 | 213,751 | +2.36(+3.37%) |
Dec 12, 2023 | 69.67 | 70.28 | 69.06 | 70.04 | 211,409 | +0.64(+0.92%) |
Dec 11, 2023 | 69.18 | 69.69 | 68.87 | 69.40 | 241,541 | +0.55(+0.80%) |
Dec 08, 2023 | 68.40 | 69.18 | 68.34 | 68.86 | 145,242 | +0.18(+0.26%) |
Dec 07, 2023 | 68.01 | 68.76 | 67.50 | 68.68 | 177,438 | +0.98(+1.45%) |
Dec 06, 2023 | 68.94 | 68.94 | 67.35 | 67.70 | 119,455 | -0.79(-1.16%) |
Dec 05, 2023 | 68.28 | 68.57 | 67.80 | 68.49 | 124,491 | -0.06(-0.09%) |
Dec 04, 2023 | 67.77 | 69.37 | 67.77 | 68.55 | 183,440 | +0.34(+0.50%) |
Dec 01, 2023 | 66.47 | 68.41 | 66.14 | 68.21 | 173,238 | +2.16(+3.26%) |
Nov 30, 2023 | 66.65 | 67.43 | 65.62 | 66.05 | 178,932 | -0.22(-0.33%) |
Nov 29, 2023 | 67.17 | 67.88 | 66.25 | 66.27 | 127,387 | -0.66(-0.98%) |
Nov 28, 2023 | 66.34 | 67.13 | 66.18 | 66.92 | 93,309 | +0.40(+0.60%) |
Nov 27, 2023 | 66.58 | 66.84 | 66.24 | 66.52 | 77,289 | +0.04(+0.06%) |
Nov 24, 2023 | 66.15 | 66.66 | 66.03 | 66.48 | 38,467 | +0.25(+0.38%) |
Nov 22, 2023 | 66.22 | 66.65 | 65.86 | 66.23 | 72,878 | +0.46(+0.70%) |
Nov 21, 2023 | 66.16 | 66.16 | 65.46 | 65.77 | 108,023 | -0.52(-0.78%) |
Nov 20, 2023 | 65.76 | 66.38 | 65.65 | 66.29 | 135,502 | +0.36(+0.55%) |
Nov 17, 2023 | 66.51 | 66.55 | 65.81 | 65.93 | 262,423 | -0.12(-0.18%) |
Nov 16, 2023 | 66.92 | 67.35 | 65.81 | 66.04 | 268,694 | -1.34(-1.99%) |
Nov 15, 2023 | 67.24 | 68.62 | 66.92 | 67.39 | 202,885 | +0.05(+0.07%) |
Nov 14, 2023 | 65.78 | 67.41 | 65.78 | 67.34 | 155,019 | +2.88(+4.47%) |
Nov 13, 2023 | 63.89 | 64.95 | 63.65 | 64.45 | 95,049 | +0.21(+0.32%) |
Nov 10, 2023 | 64.43 | 64.78 | 63.76 | 64.25 | 239,183 | -0.07(-0.11%) |
Nov 09, 2023 | 66.59 | 66.59 | 64.18 | 64.32 | 234,925 | -1.77(-2.68%) |
Nov 08, 2023 | 66.32 | 66.32 | 65.46 | 66.09 | 146,430 | +0.02(+0.03%) |
Nov 07, 2023 | 66.45 | 66.45 | 65.64 | 66.07 | 144,584 | -0.29(-0.44%) |
Nov 06, 2023 | 65.32 | 66.38 | 65.25 | 66.37 | 201,476 | +0.87(+1.33%) |
Nov 03, 2023 | 66.04 | 66.04 | 64.72 | 65.49 | 179,937 | +0.31(+0.48%) |
Nov 02, 2023 | 63.13 | 65.18 | 63.13 | 65.18 | 314,338 | +2.40(+3.83%) |
Nov 01, 2023 | 61.55 | 63.19 | 60.59 | 62.78 | 386,479 | +1.53(+2.50%) |
Oct 31, 2023 | 66.69 | 67.12 | 60.71 | 61.25 | 1,012,615 | -9.00(-12.81%) |
Oct 30, 2023 | 71.32 | 71.38 | 70.10 | 70.25 | 172,869 | -0.49(-0.69%) |
Oct 27, 2023 | 71.30 | 71.66 | 70.12 | 70.74 | 212,009 | -0.50(-0.70%) |
Oct 26, 2023 | 71.12 | 71.85 | 70.94 | 71.24 | 233,677 | +0.17(+0.23%) |
Oct 25, 2023 | 70.36 | 71.30 | 70.20 | 71.07 | 315,757 | +0.29(+0.42%) |
Oct 24, 2023 | 70.53 | 71.38 | 70.34 | 70.78 | 315,238 | +0.69(+0.98%) |
Oct 23, 2023 | 70.54 | 70.84 | 69.89 | 70.09 | 147,998 | -0.27(-0.39%) |
Oct 20, 2023 | 71.55 | 71.64 | 70.25 | 70.37 | 255,190 | -1.21(-1.68%) |
Oct 19, 2023 | 71.71 | 72.31 | 71.19 | 71.57 | 280,288 | +0.00(+0.00%) |
Oct 18, 2023 | 71.98 | 72.22 | 71.41 | 71.57 | 270,187 | -0.48(-0.67%) |
Oct 17, 2023 | 70.88 | 72.28 | 70.72 | 72.05 | 381,901 | +0.96(+1.35%) |
Oct 16, 2023 | 71.71 | 72.78 | 70.95 | 71.09 | 399,801 | -0.18(-0.25%) |
Oct 13, 2023 | 72.53 | 72.65 | 71.08 | 71.27 | 203,774 | -1.02(-1.41%) |
Oct 12, 2023 | 73.36 | 73.86 | 72.04 | 72.29 | 407,929 | -0.84(-1.15%) |
Oct 11, 2023 | 73.50 | 74.22 | 72.83 | 73.13 | 319,054 | -0.23(-0.31%) |
Oct 10, 2023 | 73.56 | 74.36 | 73.18 | 73.35 | 308,391 | -0.06(-0.08%) |
Oct 09, 2023 | 72.43 | 73.65 | 72.25 | 73.41 | 554,727 | +0.69(+0.94%) |
Oct 06, 2023 | 72.94 | 73.24 | 71.27 | 72.73 | 434,520 | -0.26(-0.36%) |
Oct 05, 2023 | 73.10 | 73.84 | 72.24 | 72.99 | 599,448 | +0.07(+0.09%) |
Oct 04, 2023 | 72.54 | 73.76 | 72.19 | 72.92 | 959,057 | +0.20(+0.27%) |
Oct 03, 2023 | 72.95 | 73.34 | 72.29 | 72.73 | 253,222 | -0.45(-0.62%) |