Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 72.98 | 73.60 | 71.81 | 71.91 | 2,431,455 | -1.18(-1.61%) |
Dec 28, 2023 | 73.77 | 74.00 | 72.92 | 73.09 | 2,328,101 | -0.64(-0.87%) |
Dec 27, 2023 | 74.30 | 74.77 | 73.16 | 73.73 | 2,391,378 | -0.48(-0.65%) |
Dec 26, 2023 | 72.61 | 74.35 | 72.37 | 74.21 | 2,935,095 | +1.71(+2.36%) |
Dec 22, 2023 | 72.12 | 72.84 | 71.67 | 72.50 | 2,386,872 | +0.60(+0.83%) |
Dec 21, 2023 | 70.58 | 72.04 | 70.26 | 71.90 | 3,792,370 | +2.04(+2.92%) |
Dec 20, 2023 | 71.33 | 71.78 | 69.85 | 69.86 | 3,511,463 | -2.56(-3.53%) |
Dec 19, 2023 | 71.57 | 72.79 | 71.40 | 72.42 | 3,013,093 | +1.06(+1.49%) |
Dec 18, 2023 | 70.86 | 72.64 | 70.82 | 71.36 | 2,965,520 | -0.21(-0.29%) |
Dec 15, 2023 | 72.25 | 72.46 | 70.97 | 71.57 | 19,859,180 | -0.57(-0.79%) |
Dec 14, 2023 | 72.12 | 73.94 | 71.51 | 72.14 | 5,928,125 | +0.92(+1.29%) |
Dec 13, 2023 | 71.31 | 71.35 | 68.85 | 71.22 | 4,494,100 | -0.06(-0.08%) |
Dec 12, 2023 | 71.98 | 72.17 | 71.05 | 71.28 | 4,712,302 | -1.30(-1.79%) |
Dec 11, 2023 | 71.82 | 73.74 | 70.95 | 72.58 | 6,530,960 | -0.48(-0.66%) |
Dec 08, 2023 | 71.70 | 73.96 | 71.17 | 73.06 | 5,055,364 | +1.13(+1.57%) |
Dec 07, 2023 | 71.00 | 72.04 | 70.63 | 71.93 | 4,311,281 | +0.99(+1.40%) |
Dec 06, 2023 | 69.58 | 71.44 | 68.75 | 70.94 | 4,730,469 | +2.22(+3.23%) |
Dec 05, 2023 | 67.91 | 69.26 | 67.09 | 68.72 | 3,751,056 | +0.56(+0.82%) |
Dec 04, 2023 | 69.80 | 70.26 | 65.60 | 68.16 | 8,399,469 | -2.13(-3.03%) |
Dec 01, 2023 | 67.76 | 70.46 | 67.58 | 70.29 | 4,485,392 | +2.46(+3.63%) |
Nov 30, 2023 | 68.39 | 68.68 | 67.25 | 67.83 | 3,915,753 | -0.12(-0.18%) |
Nov 29, 2023 | 68.43 | 69.09 | 67.86 | 67.95 | 3,553,161 | +0.42(+0.62%) |
Nov 28, 2023 | 65.29 | 67.64 | 64.91 | 67.53 | 5,130,085 | +1.98(+3.02%) |
Nov 27, 2023 | 64.39 | 65.73 | 64.06 | 65.55 | 3,829,002 | +1.02(+1.58%) |
Nov 24, 2023 | 64.03 | 64.95 | 63.82 | 64.53 | 1,842,335 | +0.70(+1.10%) |
Nov 22, 2023 | 66.05 | 66.53 | 63.77 | 63.83 | 5,099,058 | -2.11(-3.20%) |
Nov 21, 2023 | 63.66 | 66.55 | 61.83 | 65.94 | 13,805,250 | -0.06(-0.09%) |
Nov 20, 2023 | 64.59 | 66.08 | 64.48 | 66.00 | 10,713,799 | +1.88(+2.93%) |
Nov 17, 2023 | 64.43 | 64.76 | 63.57 | 64.12 | 4,215,454 | +0.72(+1.14%) |
Nov 16, 2023 | 63.29 | 63.98 | 63.10 | 63.40 | 2,440,820 | -0.34(-0.53%) |
Nov 15, 2023 | 63.16 | 65.40 | 63.15 | 63.74 | 3,719,223 | +0.97(+1.55%) |
Nov 14, 2023 | 63.00 | 64.05 | 62.07 | 62.77 | 4,444,262 | +1.23(+2.00%) |
Nov 13, 2023 | 61.96 | 62.44 | 61.32 | 61.54 | 2,257,636 | -0.52(-0.84%) |
Nov 10, 2023 | 60.67 | 62.22 | 60.24 | 62.06 | 2,672,869 | +1.41(+2.32%) |
Nov 09, 2023 | 61.98 | 62.00 | 60.62 | 60.65 | 2,579,706 | -1.18(-1.91%) |
Nov 08, 2023 | 62.42 | 62.69 | 61.50 | 61.83 | 1,992,475 | -0.86(-1.37%) |
Nov 07, 2023 | 62.46 | 63.21 | 61.99 | 62.69 | 2,374,496 | +0.87(+1.41%) |
Nov 06, 2023 | 63.14 | 63.31 | 61.23 | 61.82 | 3,055,711 | -1.17(-1.86%) |
Nov 03, 2023 | 61.98 | 63.31 | 61.76 | 62.99 | 3,147,774 | +1.71(+2.79%) |
Nov 02, 2023 | 61.00 | 61.70 | 60.34 | 61.28 | 3,030,044 | +1.25(+2.08%) |
Nov 01, 2023 | 60.00 | 60.36 | 59.35 | 60.03 | 2,107,737 | +0.05(+0.08%) |
Oct 31, 2023 | 60.22 | 60.43 | 59.49 | 59.98 | 1,734,405 | -0.02(-0.03%) |
Oct 30, 2023 | 59.57 | 60.52 | 59.00 | 60.00 | 2,174,509 | +0.71(+1.20%) |
Oct 27, 2023 | 59.96 | 60.14 | 59.00 | 59.29 | 1,818,345 | -0.21(-0.35%) |
Oct 26, 2023 | 60.45 | 60.97 | 58.87 | 59.50 | 2,492,459 | -0.85(-1.41%) |
Oct 25, 2023 | 61.40 | 61.78 | 60.27 | 60.35 | 3,094,413 | -1.79(-2.88%) |
Oct 24, 2023 | 61.49 | 62.87 | 61.49 | 62.14 | 2,420,018 | +1.01(+1.65%) |
Oct 23, 2023 | 61.10 | 62.04 | 60.90 | 61.13 | 2,046,275 | -0.58(-0.94%) |
Oct 20, 2023 | 62.42 | 62.65 | 61.41 | 61.71 | 2,487,977 | -0.65(-1.04%) |
Oct 19, 2023 | 63.43 | 63.97 | 62.12 | 62.36 | 1,650,304 | -0.61(-0.97%) |
Oct 18, 2023 | 63.32 | 63.81 | 62.79 | 62.97 | 1,964,294 | -0.87(-1.36%) |
Oct 17, 2023 | 62.68 | 64.92 | 62.65 | 63.84 | 3,031,955 | +0.66(+1.04%) |
Oct 16, 2023 | 63.06 | 63.59 | 62.44 | 63.18 | 2,378,438 | +0.43(+0.69%) |
Oct 13, 2023 | 63.42 | 63.70 | 62.15 | 62.75 | 2,841,641 | -0.72(-1.13%) |
Oct 12, 2023 | 64.93 | 64.93 | 62.67 | 63.47 | 3,104,870 | -1.35(-2.08%) |
Oct 11, 2023 | 67.43 | 67.59 | 64.78 | 64.82 | 3,142,534 | -2.46(-3.66%) |
Oct 10, 2023 | 66.00 | 67.89 | 65.86 | 67.28 | 2,416,270 | +1.18(+1.79%) |
Oct 09, 2023 | 63.97 | 66.13 | 63.53 | 66.10 | 3,388,836 | +0.62(+0.95%) |
Oct 06, 2023 | 63.68 | 65.80 | 63.68 | 65.48 | 3,237,485 | +0.96(+1.49%) |
Oct 05, 2023 | 65.95 | 66.06 | 64.15 | 64.52 | 3,950,974 | -1.54(-2.33%) |
Oct 04, 2023 | 68.68 | 68.88 | 65.52 | 66.06 | 4,687,653 | -1.98(-2.91%) |
Oct 03, 2023 | 69.58 | 70.25 | 67.68 | 68.04 | 3,258,043 | -2.07(-2.95%) |