Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.85 | 75.34 | 74.00 | 74.26 | 207,018 | -1.04(-1.38%) |
Dec 28, 2023 | 75.43 | 76.41 | 75.18 | 75.30 | 194,829 | -1.06(-1.39%) |
Dec 27, 2023 | 77.11 | 77.75 | 76.12 | 76.36 | 224,375 | -0.52(-0.68%) |
Dec 26, 2023 | 75.11 | 77.11 | 74.65 | 76.88 | 231,319 | +2.29(+3.07%) |
Dec 22, 2023 | 74.07 | 75.02 | 73.65 | 74.59 | 246,343 | +0.87(+1.18%) |
Dec 21, 2023 | 74.48 | 74.86 | 72.37 | 73.72 | 325,802 | +0.59(+0.81%) |
Dec 20, 2023 | 73.92 | 76.10 | 73.09 | 73.13 | 346,122 | -0.82(-1.11%) |
Dec 19, 2023 | 72.94 | 74.45 | 72.58 | 73.95 | 429,647 | +1.93(+2.68%) |
Dec 18, 2023 | 71.58 | 72.36 | 70.72 | 72.02 | 352,347 | -0.63(-0.87%) |
Dec 15, 2023 | 73.00 | 73.68 | 72.01 | 72.65 | 712,427 | -0.39(-0.53%) |
Dec 14, 2023 | 70.57 | 73.36 | 69.39 | 73.04 | 502,051 | +4.52(+6.60%) |
Dec 13, 2023 | 66.42 | 68.80 | 64.40 | 68.52 | 352,649 | +2.77(+4.21%) |
Dec 12, 2023 | 66.65 | 66.70 | 65.56 | 65.75 | 372,773 | -0.67(-1.01%) |
Dec 11, 2023 | 66.25 | 67.08 | 66.06 | 66.42 | 353,459 | +0.01(+0.02%) |
Dec 08, 2023 | 65.19 | 66.50 | 64.80 | 66.41 | 227,107 | +1.18(+1.81%) |
Dec 07, 2023 | 65.17 | 65.46 | 64.34 | 65.23 | 237,066 | +0.29(+0.45%) |
Dec 06, 2023 | 64.60 | 66.73 | 64.60 | 64.94 | 322,659 | +1.06(+1.66%) |
Dec 05, 2023 | 63.83 | 64.09 | 63.27 | 63.88 | 283,844 | -0.07(-0.11%) |
Dec 04, 2023 | 62.01 | 64.10 | 62.01 | 63.95 | 363,846 | +1.42(+2.27%) |
Dec 01, 2023 | 60.28 | 62.60 | 60.28 | 62.53 | 315,896 | +2.34(+3.89%) |
Nov 30, 2023 | 60.99 | 61.33 | 59.78 | 60.19 | 384,076 | -0.62(-1.02%) |
Nov 29, 2023 | 60.60 | 61.28 | 60.20 | 60.81 | 277,637 | +1.08(+1.81%) |
Nov 28, 2023 | 59.37 | 60.06 | 58.85 | 59.73 | 331,417 | +0.40(+0.67%) |
Nov 27, 2023 | 59.88 | 59.88 | 58.95 | 59.33 | 254,580 | -0.76(-1.26%) |
Nov 24, 2023 | 59.68 | 60.44 | 59.63 | 60.09 | 90,165 | +0.24(+0.40%) |
Nov 22, 2023 | 59.46 | 60.45 | 59.43 | 59.85 | 244,494 | +1.18(+2.01%) |
Nov 21, 2023 | 59.46 | 59.83 | 58.62 | 58.67 | 192,016 | -1.26(-2.10%) |
Nov 20, 2023 | 59.61 | 60.00 | 58.75 | 59.93 | 287,060 | +0.57(+0.96%) |
Nov 17, 2023 | 59.05 | 59.40 | 58.34 | 59.36 | 574,717 | +0.86(+1.47%) |
Nov 16, 2023 | 61.12 | 61.38 | 58.46 | 58.50 | 512,039 | -2.64(-4.32%) |
Nov 15, 2023 | 62.37 | 62.74 | 60.89 | 61.14 | 550,255 | -1.14(-1.83%) |
Nov 14, 2023 | 58.62 | 63.16 | 58.62 | 62.28 | 646,623 | +6.29(+11.23%) |
Nov 13, 2023 | 55.29 | 56.27 | 54.84 | 55.99 | 318,721 | +0.14(+0.25%) |
Nov 10, 2023 | 54.41 | 56.24 | 53.84 | 55.85 | 368,101 | +1.73(+3.20%) |
Nov 09, 2023 | 56.51 | 56.61 | 53.98 | 54.12 | 426,991 | -2.16(-3.84%) |
Nov 08, 2023 | 57.22 | 57.27 | 55.80 | 56.28 | 301,094 | -0.61(-1.07%) |
Nov 07, 2023 | 56.40 | 57.31 | 55.81 | 56.89 | 364,403 | +0.39(+0.69%) |
Nov 06, 2023 | 59.00 | 59.24 | 56.32 | 56.50 | 368,384 | -2.99(-5.03%) |
Nov 03, 2023 | 57.54 | 60.51 | 56.25 | 59.49 | 622,618 | +3.78(+6.79%) |
Nov 02, 2023 | 56.30 | 58.30 | 54.26 | 55.71 | 705,065 | +0.03(+0.05%) |
Nov 01, 2023 | 56.86 | 56.93 | 52.12 | 55.68 | 1,529,013 | -2.95(-5.03%) |
Oct 31, 2023 | 59.10 | 60.01 | 57.92 | 58.63 | 641,824 | -0.43(-0.73%) |
Oct 30, 2023 | 59.58 | 59.90 | 58.45 | 59.06 | 408,384 | +0.35(+0.60%) |
Oct 27, 2023 | 58.16 | 58.92 | 57.10 | 58.71 | 483,522 | +0.92(+1.59%) |
Oct 26, 2023 | 57.69 | 58.49 | 57.18 | 57.79 | 248,774 | +0.75(+1.31%) |
Oct 25, 2023 | 58.33 | 58.37 | 57.02 | 57.04 | 337,631 | -2.24(-3.78%) |
Oct 24, 2023 | 59.36 | 59.58 | 58.69 | 59.28 | 248,711 | +0.31(+0.53%) |
Oct 23, 2023 | 59.36 | 60.15 | 58.71 | 58.97 | 316,965 | -0.63(-1.06%) |
Oct 20, 2023 | 59.29 | 60.31 | 59.14 | 59.60 | 506,349 | +0.61(+1.03%) |
Oct 19, 2023 | 61.62 | 61.81 | 58.53 | 58.99 | 349,364 | -2.48(-4.03%) |
Oct 18, 2023 | 62.31 | 62.57 | 60.85 | 61.47 | 323,774 | -1.67(-2.64%) |
Oct 17, 2023 | 60.91 | 64.48 | 60.91 | 63.14 | 430,368 | +1.51(+2.45%) |
Oct 16, 2023 | 61.65 | 62.41 | 61.15 | 61.63 | 322,695 | +0.43(+0.70%) |
Oct 13, 2023 | 61.36 | 61.55 | 60.44 | 61.20 | 262,184 | +0.08(+0.13%) |
Oct 12, 2023 | 63.58 | 63.58 | 60.73 | 61.12 | 339,212 | -2.19(-3.46%) |
Oct 11, 2023 | 64.37 | 64.92 | 62.84 | 63.31 | 331,335 | -0.96(-1.49%) |
Oct 10, 2023 | 61.98 | 65.56 | 61.95 | 64.27 | 411,880 | +2.37(+3.83%) |
Oct 09, 2023 | 60.02 | 62.24 | 59.41 | 61.90 | 225,472 | +1.04(+1.71%) |
Oct 06, 2023 | 59.65 | 61.61 | 59.53 | 60.86 | 285,028 | +0.82(+1.37%) |
Oct 05, 2023 | 60.69 | 60.86 | 59.67 | 60.04 | 290,129 | -0.81(-1.33%) |
Oct 04, 2023 | 60.67 | 61.41 | 60.04 | 60.85 | 405,522 | +0.51(+0.85%) |
Oct 03, 2023 | 62.23 | 62.30 | 60.11 | 60.34 | 315,873 | -2.34(-3.73%) |