Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.70 | 73.74 | 73.70 | 73.73 | 35,127 | +0.02(+0.03%) |
Dec 28, 2023 | 73.71 | 73.72 | 73.70 | 73.71 | 150,060 | +0.01(+0.01%) |
Dec 27, 2023 | 73.70 | 73.71 | 73.68 | 73.70 | 105,989 | +0.02(+0.03%) |
Dec 26, 2023 | 73.66 | 73.68 | 73.65 | 73.68 | 87,895 | +0.03(+0.04%) |
Dec 22, 2023 | 73.63 | 73.65 | 73.62 | 73.65 | 33,104 | +0.04(+0.05%) |
Dec 21, 2023 | 73.61 | 73.61 | 73.60 | 73.61 | 86,848 | +0.04(+0.06%) |
Dec 20, 2023 | 73.57 | 73.58 | 73.56 | 73.57 | 49,149 | +0.02(+0.03%) |
Dec 19, 2023 | 73.56 | 73.57 | 73.54 | 73.55 | 154,650 | -0.00(-0.01%) |
Dec 18, 2023 | 73.43 | 73.57 | 73.43 | 73.55 | 118,029 | +0.04(+0.05%) |
Dec 15, 2023 | 73.51 | 73.53 | 73.50 | 73.51 | 52,387 | +0.01(+0.01%) |
Dec 14, 2023 | 73.52 | 73.53 | 73.50 | 73.50 | 97,299 | +0.03(+0.05%) |
Dec 13, 2023 | 73.42 | 73.47 | 73.42 | 73.47 | 95,922 | +0.07(+0.09%) |
Dec 12, 2023 | 73.40 | 73.42 | 73.40 | 73.40 | 58,819 | -0.00(-0.01%) |
Dec 11, 2023 | 73.42 | 73.42 | 73.40 | 73.41 | 34,272 | +0.02(+0.03%) |
Dec 08, 2023 | 73.40 | 73.41 | 73.37 | 73.39 | 112,615 | -0.02(-0.03%) |
Dec 07, 2023 | 73.41 | 73.42 | 73.40 | 73.41 | 136,285 | +0.03(+0.05%) |
Dec 06, 2023 | 73.38 | 73.40 | 73.38 | 73.38 | 30,358 | -0.01(-0.01%) |
Dec 05, 2023 | 73.36 | 73.40 | 73.35 | 73.39 | 112,959 | +0.02(+0.03%) |
Dec 04, 2023 | 73.37 | 73.37 | 73.36 | 73.36 | 95,359 | +0.01(+0.02%) |
Dec 01, 2023 | 73.32 | 73.35 | 73.31 | 73.35 | 41,615 | +0.07(+0.09%) |
Nov 30, 2023 | 73.27 | 73.32 | 73.27 | 73.28 | 41,031 | -0.01(-0.01%) |
Nov 29, 2023 | 73.28 | 73.29 | 73.27 | 73.29 | 59,233 | +0.04(+0.05%) |
Nov 28, 2023 | 73.22 | 73.26 | 73.22 | 73.25 | 49,904 | +0.03(+0.04%) |
Nov 27, 2023 | 73.21 | 73.23 | 73.21 | 73.23 | 19,219 | +0.05(+0.07%) |
Nov 24, 2023 | 73.17 | 73.18 | 73.17 | 73.18 | 27,643 | +0.00(+0.01%) |
Nov 22, 2023 | 73.18 | 73.18 | 73.17 | 73.17 | 88,874 | +0.01(+0.01%) |
Nov 21, 2023 | 73.15 | 73.17 | 73.15 | 73.16 | 208,813 | +0.01(+0.01%) |
Nov 20, 2023 | 73.13 | 73.15 | 73.13 | 73.15 | 23,483 | +0.04(+0.05%) |
Nov 17, 2023 | 73.09 | 73.12 | 73.08 | 73.11 | 112,860 | +0.03(+0.04%) |
Nov 16, 2023 | 73.09 | 73.10 | 73.08 | 73.08 | 41,391 | +0.02(+0.03%) |
Nov 15, 2023 | 73.07 | 73.08 | 73.06 | 73.06 | 46,784 | -0.01(-0.01%) |
Nov 14, 2023 | 73.08 | 73.08 | 73.04 | 73.08 | 58,289 | +0.04(+0.06%) |
Nov 13, 2023 | 73.03 | 73.04 | 73.02 | 73.03 | 144,179 | +0.02(+0.03%) |
Nov 10, 2023 | 73.01 | 73.02 | 72.99 | 73.01 | 39,282 | +0.02(+0.03%) |
Nov 09, 2023 | 72.98 | 72.99 | 72.96 | 72.99 | 94,698 | +0.01(+0.02%) |
Nov 08, 2023 | 72.97 | 72.98 | 72.96 | 72.97 | 21,355 | +0.01(+0.01%) |
Nov 07, 2023 | 72.96 | 72.97 | 72.95 | 72.96 | 95,177 | +0.02(+0.03%) |
Nov 06, 2023 | 72.95 | 72.96 | 72.94 | 72.94 | 36,708 | -0.01(-0.02%) |
Nov 03, 2023 | 72.95 | 72.98 | 72.94 | 72.96 | 106,424 | +0.05(+0.07%) |
Nov 02, 2023 | 72.92 | 72.92 | 72.88 | 72.91 | 139,990 | +0.01(+0.01%) |
Nov 01, 2023 | 72.84 | 72.90 | 72.84 | 72.90 | 93,912 | +0.05(+0.07%) |
Oct 31, 2023 | 72.86 | 72.90 | 72.80 | 72.85 | 60,266 | +0.00(+0.00%) |
Oct 30, 2023 | 72.85 | 72.86 | 72.84 | 72.85 | 41,376 | +0.02(+0.03%) |
Oct 27, 2023 | 72.81 | 72.85 | 72.81 | 72.83 | 27,381 | +0.00(+0.01%) |
Oct 26, 2023 | 72.80 | 72.83 | 72.80 | 72.83 | 56,267 | +0.02(+0.03%) |
Oct 25, 2023 | 72.78 | 72.81 | 72.78 | 72.80 | 35,827 | +0.01(+0.02%) |
Oct 24, 2023 | 72.78 | 72.79 | 72.76 | 72.79 | 21,365 | +0.01(+0.01%) |
Oct 23, 2023 | 72.74 | 72.79 | 72.74 | 72.78 | 86,530 | +0.01(+0.01%) |
Oct 20, 2023 | 72.75 | 72.77 | 72.74 | 72.77 | 104,838 | +0.04(+0.05%) |
Oct 19, 2023 | 72.76 | 72.76 | 72.71 | 72.73 | 42,963 | +0.01(+0.02%) |
Oct 18, 2023 | 72.71 | 72.72 | 72.70 | 72.71 | 49,286 | +0.01(+0.02%) |
Oct 17, 2023 | 72.59 | 72.71 | 72.59 | 72.70 | 29,648 | -0.01(-0.01%) |
Oct 16, 2023 | 72.71 | 72.73 | 72.70 | 72.71 | 48,091 | +0.02(+0.03%) |
Oct 13, 2023 | 72.74 | 72.74 | 72.66 | 72.69 | 14,330 | +0.02(+0.03%) |
Oct 12, 2023 | 72.68 | 72.68 | 72.65 | 72.67 | 113,916 | +0.00(+0.00%) |
Oct 11, 2023 | 72.66 | 72.67 | 72.65 | 72.67 | 52,632 | +0.02(+0.03%) |
Oct 10, 2023 | 72.63 | 72.67 | 72.63 | 72.65 | 38,571 | +0.01(+0.01%) |
Oct 09, 2023 | 72.72 | 72.72 | 72.59 | 72.64 | 12,075 | +0.03(+0.04%) |
Oct 06, 2023 | 72.64 | 72.64 | 72.60 | 72.61 | 48,469 | +0.00(+0.01%) |
Oct 05, 2023 | 72.60 | 72.61 | 72.59 | 72.61 | 76,996 | +0.01(+0.02%) |
Oct 04, 2023 | 72.55 | 72.60 | 72.55 | 72.59 | 46,532 | +0.02(+0.02%) |
Oct 03, 2023 | 72.58 | 72.58 | 72.55 | 72.58 | 218,145 | +0.02(+0.03%) |