Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.13 | 77.36 | 76.55 | 76.76 | 1,094,366 | -0.27(-0.35%) |
Dec 28, 2023 | 77.16 | 77.18 | 76.75 | 77.03 | 1,419,388 | +0.44(+0.58%) |
Dec 27, 2023 | 76.27 | 76.83 | 75.91 | 76.59 | 1,175,621 | +0.25(+0.32%) |
Dec 26, 2023 | 75.92 | 76.53 | 75.71 | 76.34 | 1,637,602 | +0.52(+0.69%) |
Dec 22, 2023 | 76.00 | 76.51 | 75.45 | 75.82 | 1,564,137 | +0.18(+0.23%) |
Dec 21, 2023 | 75.12 | 75.75 | 74.87 | 75.65 | 1,410,113 | +0.94(+1.26%) |
Dec 20, 2023 | 75.96 | 76.81 | 74.67 | 74.70 | 1,855,310 | -1.60(-2.10%) |
Dec 19, 2023 | 75.97 | 76.72 | 75.59 | 76.31 | 1,654,167 | +0.48(+0.63%) |
Dec 18, 2023 | 76.62 | 76.63 | 75.71 | 75.82 | 1,918,545 | -0.43(-0.57%) |
Dec 15, 2023 | 76.27 | 77.25 | 75.78 | 76.26 | 5,069,538 | -0.90(-1.17%) |
Dec 14, 2023 | 76.47 | 77.88 | 76.47 | 77.16 | 2,385,443 | +1.91(+2.53%) |
Dec 13, 2023 | 73.94 | 75.44 | 73.34 | 75.25 | 2,164,325 | +1.46(+1.98%) |
Dec 12, 2023 | 73.40 | 74.11 | 73.06 | 73.79 | 1,851,807 | +0.51(+0.70%) |
Dec 11, 2023 | 72.52 | 74.07 | 72.44 | 73.28 | 2,229,114 | +0.62(+0.85%) |
Dec 08, 2023 | 71.86 | 72.86 | 71.63 | 72.66 | 2,188,569 | +0.78(+1.08%) |
Dec 07, 2023 | 70.51 | 71.92 | 70.21 | 71.89 | 2,590,817 | +1.71(+2.44%) |
Dec 06, 2023 | 72.44 | 72.82 | 69.21 | 70.18 | 4,546,608 | -1.75(-2.43%) |
Dec 05, 2023 | 72.51 | 72.59 | 71.33 | 71.92 | 2,183,776 | -0.86(-1.19%) |
Dec 04, 2023 | 71.88 | 73.29 | 71.78 | 72.79 | 2,509,047 | +0.18(+0.24%) |
Dec 01, 2023 | 71.51 | 73.22 | 71.24 | 72.61 | 2,748,405 | +1.08(+1.51%) |
Nov 30, 2023 | 70.64 | 71.65 | 70.14 | 71.53 | 3,957,084 | +1.06(+1.51%) |
Nov 29, 2023 | 69.40 | 70.72 | 69.25 | 70.47 | 1,683,246 | +1.60(+2.32%) |
Nov 28, 2023 | 68.65 | 69.18 | 68.35 | 68.87 | 1,763,914 | +0.36(+0.53%) |
Nov 27, 2023 | 68.64 | 68.94 | 68.33 | 68.51 | 1,992,879 | -0.63(-0.91%) |
Nov 24, 2023 | 68.61 | 69.31 | 68.47 | 69.13 | 812,091 | +0.49(+0.72%) |
Nov 22, 2023 | 68.21 | 68.71 | 67.77 | 68.64 | 1,221,924 | +0.82(+1.20%) |
Nov 21, 2023 | 68.52 | 68.67 | 67.81 | 67.83 | 1,397,128 | -0.88(-1.29%) |
Nov 20, 2023 | 68.49 | 69.07 | 67.95 | 68.71 | 1,454,902 | -0.24(-0.34%) |
Nov 17, 2023 | 68.94 | 69.03 | 68.58 | 68.95 | 1,564,510 | +0.88(+1.30%) |
Nov 16, 2023 | 68.36 | 68.73 | 67.70 | 68.06 | 1,764,993 | -0.43(-0.63%) |
Nov 15, 2023 | 67.71 | 68.96 | 67.71 | 68.50 | 1,752,169 | +0.78(+1.15%) |
Nov 14, 2023 | 67.01 | 68.53 | 66.79 | 67.72 | 1,946,189 | +1.86(+2.82%) |
Nov 13, 2023 | 65.97 | 66.40 | 65.68 | 65.86 | 1,616,610 | -0.54(-0.81%) |
Nov 10, 2023 | 65.77 | 66.44 | 65.10 | 66.40 | 1,431,647 | +1.06(+1.62%) |
Nov 09, 2023 | 65.88 | 66.40 | 65.21 | 65.34 | 1,512,717 | -0.04(-0.06%) |
Nov 08, 2023 | 65.23 | 65.49 | 64.83 | 65.38 | 1,653,927 | +0.02(+0.03%) |
Nov 07, 2023 | 65.66 | 66.14 | 65.28 | 65.36 | 1,326,123 | -0.67(-1.01%) |
Nov 06, 2023 | 66.71 | 66.79 | 65.46 | 66.03 | 1,452,540 | -0.53(-0.80%) |
Nov 03, 2023 | 66.58 | 67.32 | 66.48 | 66.56 | 2,026,075 | +1.06(+1.62%) |
Nov 02, 2023 | 64.34 | 65.65 | 64.01 | 65.50 | 1,560,910 | +1.91(+3.00%) |
Nov 01, 2023 | 63.66 | 64.53 | 63.16 | 63.59 | 1,837,750 | +0.11(+0.17%) |
Oct 31, 2023 | 62.53 | 63.80 | 62.45 | 63.49 | 1,576,499 | +0.74(+1.17%) |
Oct 30, 2023 | 62.33 | 63.02 | 61.88 | 62.75 | 1,498,294 | +0.93(+1.51%) |
Oct 27, 2023 | 63.02 | 63.19 | 61.67 | 61.82 | 1,685,587 | -1.70(-2.68%) |
Oct 26, 2023 | 62.91 | 64.03 | 62.91 | 63.52 | 1,807,397 | +0.63(+1.00%) |
Oct 25, 2023 | 63.07 | 63.43 | 62.42 | 62.89 | 1,381,666 | -0.71(-1.11%) |
Oct 24, 2023 | 63.29 | 64.19 | 63.01 | 63.59 | 1,654,684 | +0.48(+0.76%) |
Oct 23, 2023 | 63.63 | 63.87 | 62.99 | 63.11 | 1,785,671 | -0.60(-0.94%) |
Oct 20, 2023 | 64.87 | 65.16 | 63.33 | 63.71 | 3,518,292 | -1.47(-2.26%) |
Oct 19, 2023 | 67.50 | 67.67 | 65.18 | 65.19 | 3,035,176 | -2.23(-3.31%) |
Oct 18, 2023 | 67.78 | 69.23 | 66.22 | 67.42 | 5,581,140 | +1.35(+2.04%) |
Oct 17, 2023 | 63.73 | 66.34 | 63.58 | 66.07 | 3,998,039 | +1.63(+2.53%) |
Oct 16, 2023 | 63.81 | 64.80 | 63.60 | 64.44 | 2,081,710 | +1.30(+2.05%) |
Oct 13, 2023 | 63.61 | 64.40 | 62.93 | 63.14 | 2,217,962 | +0.19(+0.30%) |
Oct 12, 2023 | 64.42 | 64.42 | 62.39 | 62.96 | 2,737,183 | -1.19(-1.85%) |
Oct 11, 2023 | 64.28 | 64.78 | 63.64 | 64.14 | 1,881,616 | -0.14(-0.21%) |
Oct 10, 2023 | 64.21 | 64.93 | 64.09 | 64.28 | 1,764,001 | +0.69(+1.08%) |
Oct 09, 2023 | 63.36 | 63.78 | 62.98 | 63.59 | 1,898,724 | -0.42(-0.66%) |
Oct 06, 2023 | 63.02 | 64.66 | 62.75 | 64.02 | 2,112,221 | +0.88(+1.40%) |
Oct 05, 2023 | 62.89 | 63.25 | 61.99 | 63.13 | 2,269,957 | -0.19(-0.29%) |
Oct 04, 2023 | 63.66 | 64.09 | 62.49 | 63.32 | 2,189,880 | -0.32(-0.51%) |
Oct 03, 2023 | 64.29 | 64.50 | 63.27 | 63.64 | 1,512,019 | -1.38(-2.12%) |