Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 67.68 | 68.17 | 67.02 | 67.12 | 702,638 | -0.87(-1.28%) |
Dec 28, 2023 | 67.21 | 68.28 | 67.12 | 67.99 | 1,019,423 | +0.75(+1.12%) |
Dec 27, 2023 | 67.46 | 67.59 | 66.43 | 67.24 | 1,414,652 | -0.18(-0.27%) |
Dec 26, 2023 | 66.81 | 67.61 | 66.76 | 67.42 | 1,069,312 | +0.46(+0.69%) |
Dec 22, 2023 | 67.71 | 67.91 | 66.38 | 66.96 | 1,062,943 | -0.33(-0.49%) |
Dec 21, 2023 | 67.04 | 67.36 | 66.45 | 67.29 | 1,052,452 | +0.71(+1.07%) |
Dec 20, 2023 | 67.65 | 68.17 | 66.56 | 66.58 | 1,259,518 | -1.05(-1.55%) |
Dec 19, 2023 | 69.21 | 69.66 | 67.25 | 67.63 | 1,159,852 | -1.01(-1.47%) |
Dec 18, 2023 | 68.52 | 68.75 | 67.74 | 68.64 | 1,211,398 | +0.23(+0.34%) |
Dec 15, 2023 | 69.15 | 69.42 | 67.52 | 68.41 | 2,616,157 | -1.01(-1.45%) |
Dec 14, 2023 | 70.19 | 71.78 | 68.92 | 69.42 | 1,614,421 | +0.03(+0.04%) |
Dec 13, 2023 | 67.17 | 69.56 | 66.55 | 69.39 | 1,288,348 | +2.24(+3.34%) |
Dec 12, 2023 | 68.08 | 68.08 | 66.65 | 67.15 | 1,275,072 | -0.85(-1.25%) |
Dec 11, 2023 | 67.06 | 69.05 | 67.06 | 68.00 | 1,175,705 | +0.83(+1.24%) |
Dec 08, 2023 | 66.28 | 67.71 | 65.96 | 67.17 | 1,300,140 | +0.76(+1.14%) |
Dec 07, 2023 | 66.50 | 66.83 | 65.65 | 66.41 | 1,074,192 | +0.05(+0.08%) |
Dec 06, 2023 | 67.57 | 68.11 | 66.20 | 66.36 | 1,170,833 | -0.84(-1.25%) |
Dec 05, 2023 | 69.08 | 69.08 | 67.11 | 67.20 | 1,357,556 | -2.32(-3.34%) |
Dec 04, 2023 | 69.60 | 70.05 | 68.70 | 69.52 | 1,161,989 | -0.75(-1.07%) |
Dec 01, 2023 | 68.80 | 70.48 | 68.38 | 70.27 | 1,526,867 | +1.37(+1.99%) |
Nov 30, 2023 | 69.56 | 69.56 | 67.47 | 68.90 | 1,901,008 | -0.23(-0.33%) |
Nov 29, 2023 | 68.75 | 70.62 | 68.75 | 69.13 | 1,220,150 | +1.38(+2.04%) |
Nov 28, 2023 | 67.00 | 68.20 | 66.44 | 67.75 | 1,790,464 | +0.42(+0.62%) |
Nov 27, 2023 | 66.80 | 67.72 | 66.50 | 67.33 | 1,258,949 | +0.11(+0.16%) |
Nov 24, 2023 | 67.81 | 67.81 | 67.02 | 67.22 | 606,359 | -0.59(-0.87%) |
Nov 22, 2023 | 69.11 | 69.11 | 67.66 | 67.81 | 1,141,161 | -0.63(-0.92%) |
Nov 21, 2023 | 69.13 | 69.80 | 68.10 | 68.44 | 1,417,609 | -1.39(-1.99%) |
Nov 20, 2023 | 69.61 | 70.69 | 69.16 | 69.83 | 1,192,986 | +0.54(+0.78%) |
Nov 17, 2023 | 68.15 | 69.46 | 67.33 | 69.29 | 1,085,428 | +2.05(+3.05%) |
Nov 16, 2023 | 69.14 | 69.21 | 66.90 | 67.24 | 1,365,302 | -2.02(-2.92%) |
Nov 15, 2023 | 68.98 | 70.03 | 68.65 | 69.26 | 1,555,710 | +0.83(+1.21%) |
Nov 14, 2023 | 66.31 | 68.72 | 66.25 | 68.43 | 2,365,464 | +3.59(+5.54%) |
Nov 13, 2023 | 65.01 | 65.53 | 64.61 | 64.84 | 748,870 | -0.61(-0.93%) |
Nov 10, 2023 | 65.00 | 65.69 | 64.24 | 65.45 | 799,242 | +0.48(+0.74%) |
Nov 09, 2023 | 67.35 | 67.48 | 64.82 | 64.97 | 1,182,775 | -2.14(-3.19%) |
Nov 08, 2023 | 66.19 | 67.41 | 65.62 | 67.11 | 1,248,120 | +1.06(+1.60%) |
Nov 07, 2023 | 66.13 | 66.91 | 65.25 | 66.05 | 1,218,268 | +0.69(+1.06%) |
Nov 06, 2023 | 65.76 | 66.08 | 64.22 | 65.36 | 1,278,372 | +0.16(+0.25%) |
Nov 03, 2023 | 67.46 | 67.46 | 61.68 | 65.20 | 2,325,477 | -1.88(-2.80%) |
Nov 02, 2023 | 64.56 | 67.41 | 63.86 | 67.08 | 2,898,163 | +5.39(+8.74%) |
Nov 01, 2023 | 63.38 | 65.28 | 60.80 | 61.69 | 4,887,575 | -2.32(-3.62%) |
Oct 31, 2023 | 63.42 | 64.45 | 62.88 | 64.01 | 1,810,400 | +0.87(+1.38%) |
Oct 30, 2023 | 63.96 | 64.17 | 62.40 | 63.14 | 1,356,417 | -0.25(-0.39%) |
Oct 27, 2023 | 64.80 | 64.86 | 63.19 | 63.39 | 1,185,322 | -1.21(-1.87%) |
Oct 26, 2023 | 65.03 | 65.44 | 64.17 | 64.60 | 1,106,700 | -0.56(-0.86%) |
Oct 25, 2023 | 68.00 | 68.19 | 64.60 | 65.16 | 1,888,526 | -4.28(-6.16%) |
Oct 24, 2023 | 69.40 | 70.29 | 68.07 | 69.44 | 629,830 | +0.45(+0.65%) |
Oct 23, 2023 | 69.00 | 70.05 | 68.09 | 68.99 | 954,801 | -0.74(-1.06%) |
Oct 20, 2023 | 70.98 | 71.28 | 69.52 | 69.73 | 1,039,506 | -1.57(-2.20%) |
Oct 19, 2023 | 72.65 | 73.10 | 71.25 | 71.30 | 949,629 | -1.22(-1.68%) |
Oct 18, 2023 | 74.06 | 74.70 | 72.44 | 72.52 | 984,046 | -2.24(-3.00%) |
Oct 17, 2023 | 74.00 | 75.10 | 73.62 | 74.76 | 820,529 | +0.52(+0.70%) |
Oct 16, 2023 | 73.05 | 74.49 | 72.31 | 74.24 | 973,098 | +1.60(+2.20%) |
Oct 13, 2023 | 73.35 | 73.47 | 71.36 | 72.64 | 1,247,086 | -0.40(-0.55%) |
Oct 12, 2023 | 75.23 | 75.23 | 72.54 | 73.04 | 779,796 | -2.07(-2.76%) |
Oct 11, 2023 | 74.65 | 75.33 | 74.45 | 75.11 | 763,817 | +0.76(+1.02%) |
Oct 10, 2023 | 73.13 | 75.04 | 72.97 | 74.35 | 1,412,750 | +1.29(+1.77%) |
Oct 09, 2023 | 70.37 | 73.43 | 70.37 | 73.06 | 817,729 | +1.73(+2.43%) |
Oct 06, 2023 | 69.67 | 71.94 | 69.49 | 71.33 | 1,093,632 | +0.67(+0.95%) |
Oct 05, 2023 | 70.58 | 71.59 | 69.26 | 70.66 | 1,704,402 | +1.61(+2.33%) |
Oct 04, 2023 | 67.96 | 69.11 | 67.16 | 69.05 | 1,225,096 | +1.67(+2.48%) |
Oct 03, 2023 | 67.40 | 68.11 | 66.40 | 67.38 | 1,271,076 | -0.55(-0.81%) |