Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.32 | 73.63 | 73.05 | 73.18 | 492,295 | -0.49(-0.67%) |
Dec 28, 2023 | 74.09 | 74.13 | 73.55 | 73.67 | 483,164 | -0.39(-0.53%) |
Dec 27, 2023 | 73.57 | 74.12 | 73.50 | 74.06 | 706,945 | +1.09(+1.49%) |
Dec 26, 2023 | 72.87 | 73.09 | 72.81 | 72.98 | 700,739 | +0.21(+0.28%) |
Dec 22, 2023 | 73.32 | 73.32 | 72.64 | 72.77 | 709,989 | -0.29(-0.40%) |
Dec 21, 2023 | 73.50 | 73.52 | 72.89 | 73.06 | 870,082 | -0.22(-0.29%) |
Dec 20, 2023 | 73.08 | 73.40 | 72.74 | 73.28 | 776,142 | +0.35(+0.48%) |
Dec 19, 2023 | 72.97 | 73.24 | 72.82 | 72.93 | 816,509 | +0.21(+0.28%) |
Dec 18, 2023 | 72.92 | 72.92 | 72.59 | 72.72 | 1,634,864 | -0.46(-0.63%) |
Dec 15, 2023 | 73.14 | 73.31 | 72.91 | 73.18 | 846,150 | -0.01(-0.01%) |
Dec 14, 2023 | 72.59 | 73.29 | 72.38 | 73.19 | 1,239,043 | +1.39(+1.93%) |
Dec 13, 2023 | 70.72 | 71.89 | 70.48 | 71.80 | 908,422 | +1.54(+2.20%) |
Dec 12, 2023 | 69.80 | 70.28 | 69.61 | 70.26 | 605,544 | +0.38(+0.55%) |
Dec 11, 2023 | 69.74 | 69.91 | 69.43 | 69.87 | 748,391 | -0.12(-0.17%) |
Dec 08, 2023 | 69.89 | 70.15 | 69.66 | 69.99 | 2,122,453 | -0.50(-0.71%) |
Dec 07, 2023 | 70.37 | 70.87 | 70.26 | 70.49 | 1,243,414 | -0.17(-0.24%) |
Dec 06, 2023 | 70.35 | 70.83 | 70.17 | 70.66 | 534,298 | +0.67(+0.96%) |
Dec 05, 2023 | 69.40 | 70.08 | 69.34 | 69.98 | 671,690 | +1.20(+1.75%) |
Dec 04, 2023 | 68.78 | 69.01 | 68.55 | 68.78 | 556,640 | -0.34(-0.50%) |
Dec 01, 2023 | 68.25 | 69.22 | 67.94 | 69.12 | 474,252 | +1.09(+1.60%) |
Nov 30, 2023 | 68.31 | 68.34 | 67.73 | 68.03 | 2,492,097 | -0.62(-0.91%) |
Nov 29, 2023 | 68.27 | 68.65 | 68.06 | 68.65 | 2,454,470 | +0.85(+1.25%) |
Nov 28, 2023 | 67.44 | 67.84 | 67.33 | 67.81 | 555,866 | +0.19(+0.29%) |
Nov 27, 2023 | 67.06 | 67.61 | 66.91 | 67.61 | 572,652 | +0.74(+1.11%) |
Nov 24, 2023 | 66.91 | 67.00 | 66.73 | 66.87 | 153,064 | -0.46(-0.68%) |
Nov 22, 2023 | 67.45 | 67.55 | 67.00 | 67.33 | 302,400 | +0.26(+0.39%) |
Nov 21, 2023 | 67.04 | 67.17 | 66.66 | 67.07 | 385,095 | +0.01(+0.01%) |
Nov 20, 2023 | 66.55 | 67.11 | 66.45 | 67.06 | 396,043 | +0.45(+0.67%) |
Nov 17, 2023 | 66.72 | 66.86 | 66.40 | 66.61 | 471,715 | +0.28(+0.43%) |
Nov 16, 2023 | 65.99 | 66.44 | 65.99 | 66.33 | 609,115 | +0.72(+1.10%) |
Nov 15, 2023 | 65.92 | 65.96 | 65.41 | 65.60 | 492,160 | -0.68(-1.03%) |
Nov 14, 2023 | 66.32 | 66.48 | 66.02 | 66.29 | 556,655 | +1.37(+2.12%) |
Nov 13, 2023 | 64.71 | 65.02 | 64.43 | 64.91 | 365,535 | -0.12(-0.18%) |
Nov 10, 2023 | 65.18 | 65.23 | 64.83 | 65.03 | 375,623 | +0.45(+0.69%) |
Nov 09, 2023 | 65.55 | 65.55 | 64.22 | 64.58 | 498,961 | -1.18(-1.79%) |
Nov 08, 2023 | 65.27 | 65.87 | 65.24 | 65.76 | 334,933 | +0.70(+1.08%) |
Nov 07, 2023 | 64.68 | 65.27 | 64.68 | 65.06 | 439,190 | +0.87(+1.35%) |
Nov 06, 2023 | 64.51 | 64.56 | 64.10 | 64.19 | 518,860 | -0.50(-0.77%) |
Nov 03, 2023 | 65.48 | 65.67 | 64.67 | 64.69 | 661,953 | +0.32(+0.50%) |
Nov 02, 2023 | 64.10 | 64.47 | 63.88 | 64.37 | 840,862 | +1.28(+2.02%) |
Nov 01, 2023 | 62.34 | 63.14 | 62.30 | 63.09 | 585,428 | +1.24(+2.01%) |
Oct 31, 2023 | 62.28 | 62.55 | 61.85 | 61.85 | 622,509 | -0.24(-0.39%) |
Oct 30, 2023 | 62.01 | 62.33 | 61.66 | 62.09 | 577,485 | -0.19(-0.31%) |
Oct 27, 2023 | 62.23 | 62.45 | 61.95 | 62.29 | 375,520 | -0.20(-0.33%) |
Oct 26, 2023 | 61.85 | 62.60 | 61.79 | 62.49 | 481,867 | +0.64(+1.04%) |
Oct 25, 2023 | 62.21 | 62.21 | 61.61 | 61.85 | 425,942 | -0.99(-1.57%) |
Oct 24, 2023 | 62.41 | 62.88 | 62.15 | 62.84 | 593,665 | +0.55(+0.89%) |
Oct 23, 2023 | 61.30 | 62.59 | 61.07 | 62.29 | 677,320 | +0.76(+1.23%) |
Oct 20, 2023 | 61.38 | 61.67 | 61.28 | 61.53 | 640,272 | +0.31(+0.51%) |
Oct 19, 2023 | 62.01 | 62.28 | 61.22 | 61.22 | 723,303 | -1.05(-1.68%) |
Oct 18, 2023 | 62.36 | 62.54 | 61.97 | 62.27 | 2,258,109 | -0.58(-0.93%) |
Oct 17, 2023 | 62.74 | 63.16 | 62.45 | 62.85 | 411,168 | -0.73(-1.14%) |
Oct 16, 2023 | 63.65 | 63.81 | 63.41 | 63.58 | 330,286 | -0.74(-1.15%) |
Oct 13, 2023 | 64.41 | 64.56 | 64.09 | 64.31 | 536,542 | +0.77(+1.21%) |
Oct 12, 2023 | 64.67 | 64.78 | 63.40 | 63.55 | 407,247 | -1.33(-2.05%) |
Oct 11, 2023 | 64.63 | 64.89 | 64.36 | 64.88 | 253,769 | +0.96(+1.50%) |
Oct 10, 2023 | 63.46 | 64.26 | 63.22 | 63.92 | 432,301 | +0.01(+0.02%) |
Oct 09, 2023 | 63.06 | 63.94 | 62.90 | 63.91 | 391,864 | +1.14(+1.81%) |
Oct 06, 2023 | 62.21 | 63.10 | 62.09 | 62.77 | 1,107,009 | -0.50(-0.80%) |
Oct 05, 2023 | 63.47 | 63.52 | 63.07 | 63.28 | 416,341 | -0.17(-0.28%) |
Oct 04, 2023 | 63.10 | 63.50 | 62.86 | 63.45 | 445,231 | +0.77(+1.22%) |
Oct 03, 2023 | 63.49 | 63.65 | 62.56 | 62.69 | 896,969 | -1.15(-1.81%) |