Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.93 | 74.94 | 73.00 | 73.59 | 634,283 | -1.48(-1.97%) |
Dec 28, 2023 | 75.06 | 76.50 | 73.91 | 75.07 | 607,831 | +0.40(+0.54%) |
Dec 27, 2023 | 74.28 | 75.34 | 73.57 | 74.67 | 253,515 | +0.37(+0.50%) |
Dec 26, 2023 | 73.95 | 75.40 | 73.69 | 74.30 | 342,603 | +1.18(+1.61%) |
Dec 22, 2023 | 70.90 | 74.14 | 70.90 | 73.12 | 544,625 | +2.61(+3.70%) |
Dec 21, 2023 | 71.56 | 73.92 | 69.71 | 70.51 | 581,120 | -1.55(-2.15%) |
Dec 20, 2023 | 74.07 | 74.30 | 71.75 | 72.06 | 557,399 | -2.59(-3.47%) |
Dec 19, 2023 | 74.96 | 75.50 | 71.02 | 74.65 | 895,603 | -0.78(-1.03%) |
Dec 18, 2023 | 79.65 | 79.85 | 75.30 | 75.43 | 1,077,445 | -4.85(-6.04%) |
Dec 15, 2023 | 79.81 | 80.94 | 78.88 | 80.28 | 1,902,069 | +1.28(+1.62%) |
Dec 14, 2023 | 75.84 | 79.52 | 74.18 | 79.00 | 1,113,465 | +4.12(+5.50%) |
Dec 13, 2023 | 72.88 | 74.90 | 72.78 | 74.88 | 681,439 | +2.12(+2.91%) |
Dec 12, 2023 | 71.13 | 72.88 | 70.13 | 72.76 | 441,749 | +1.63(+2.29%) |
Dec 11, 2023 | 71.38 | 72.97 | 70.33 | 71.13 | 555,323 | +0.47(+0.67%) |
Dec 08, 2023 | 70.40 | 71.59 | 69.36 | 70.66 | 391,589 | -0.17(-0.24%) |
Dec 07, 2023 | 68.21 | 71.24 | 68.21 | 70.83 | 387,814 | +2.64(+3.87%) |
Dec 06, 2023 | 67.72 | 69.84 | 66.59 | 68.19 | 343,449 | +0.55(+0.81%) |
Dec 05, 2023 | 66.68 | 69.86 | 66.49 | 67.64 | 542,580 | +0.48(+0.71%) |
Dec 04, 2023 | 66.03 | 68.24 | 65.98 | 67.16 | 454,732 | +0.96(+1.45%) |
Dec 01, 2023 | 65.27 | 66.44 | 63.39 | 66.20 | 596,554 | +0.83(+1.27%) |
Nov 30, 2023 | 63.02 | 66.34 | 63.02 | 65.37 | 687,787 | +3.17(+5.10%) |
Nov 29, 2023 | 62.48 | 63.82 | 61.94 | 62.20 | 261,366 | +0.20(+0.32%) |
Nov 28, 2023 | 63.76 | 63.76 | 61.02 | 62.00 | 439,716 | -2.02(-3.16%) |
Nov 27, 2023 | 63.27 | 65.57 | 62.71 | 64.02 | 347,599 | +0.73(+1.15%) |
Nov 24, 2023 | 62.18 | 63.98 | 62.18 | 63.29 | 121,013 | +0.79(+1.26%) |
Nov 22, 2023 | 60.58 | 62.79 | 59.99 | 62.50 | 289,381 | +2.50(+4.17%) |
Nov 21, 2023 | 59.57 | 60.41 | 58.80 | 60.00 | 302,838 | -0.34(-0.56%) |
Nov 20, 2023 | 59.94 | 62.07 | 59.94 | 60.34 | 288,279 | +0.60(+1.00%) |
Nov 17, 2023 | 58.60 | 59.92 | 57.97 | 59.74 | 496,395 | +1.71(+2.95%) |
Nov 16, 2023 | 59.58 | 60.10 | 56.52 | 58.03 | 764,943 | -0.97(-1.64%) |
Nov 15, 2023 | 57.58 | 59.37 | 57.58 | 59.00 | 514,947 | +0.19(+0.32%) |
Nov 14, 2023 | 59.18 | 60.08 | 58.27 | 58.81 | 713,835 | +1.91(+3.36%) |
Nov 13, 2023 | 56.09 | 57.08 | 55.33 | 56.90 | 251,589 | +0.05(+0.09%) |
Nov 10, 2023 | 57.25 | 57.88 | 55.79 | 56.85 | 307,257 | -0.07(-0.12%) |
Nov 09, 2023 | 57.81 | 58.68 | 56.50 | 56.92 | 586,929 | -0.86(-1.49%) |
Nov 08, 2023 | 57.57 | 58.53 | 57.18 | 57.78 | 573,190 | +0.79(+1.39%) |
Nov 07, 2023 | 56.58 | 57.42 | 55.95 | 56.99 | 380,946 | +0.90(+1.60%) |
Nov 06, 2023 | 56.01 | 56.68 | 55.25 | 56.09 | 429,824 | -0.26(-0.46%) |
Nov 03, 2023 | 56.49 | 57.79 | 55.97 | 56.35 | 612,599 | +1.24(+2.25%) |
Nov 02, 2023 | 54.37 | 55.63 | 54.37 | 55.11 | 442,536 | +1.43(+2.66%) |
Nov 01, 2023 | 52.09 | 53.68 | 51.59 | 53.68 | 483,644 | +1.59(+3.05%) |
Oct 31, 2023 | 50.33 | 52.58 | 49.02 | 52.09 | 729,937 | +1.60(+3.17%) |
Oct 30, 2023 | 51.97 | 52.57 | 50.44 | 50.49 | 568,265 | -0.47(-0.92%) |
Oct 27, 2023 | 53.98 | 53.98 | 50.50 | 50.96 | 675,870 | -2.99(-5.54%) |
Oct 26, 2023 | 53.10 | 54.83 | 52.95 | 53.95 | 427,924 | +1.16(+2.20%) |
Oct 25, 2023 | 51.51 | 53.50 | 50.62 | 52.79 | 452,230 | +0.91(+1.75%) |
Oct 24, 2023 | 50.40 | 52.10 | 49.54 | 51.88 | 541,713 | +1.61(+3.20%) |
Oct 23, 2023 | 50.37 | 51.20 | 49.69 | 50.27 | 554,767 | -0.79(-1.55%) |
Oct 20, 2023 | 51.21 | 52.53 | 50.84 | 51.06 | 724,051 | +0.03(+0.06%) |
Oct 19, 2023 | 53.40 | 53.62 | 50.12 | 51.03 | 1,263,092 | -2.02(-3.81%) |
Oct 18, 2023 | 52.47 | 54.44 | 52.39 | 53.05 | 1,071,292 | -0.11(-0.21%) |
Oct 17, 2023 | 54.50 | 56.00 | 50.43 | 53.16 | 4,487,864 | -4.80(-8.28%) |
Oct 16, 2023 | 57.20 | 61.56 | 57.01 | 57.96 | 877,558 | -0.03(-0.05%) |
Oct 13, 2023 | 59.70 | 59.76 | 55.43 | 57.99 | 1,100,002 | -2.12(-3.53%) |
Oct 12, 2023 | 61.40 | 61.98 | 59.23 | 60.11 | 474,625 | -1.09(-1.78%) |
Oct 11, 2023 | 61.53 | 62.86 | 59.79 | 61.20 | 438,288 | -0.26(-0.42%) |
Oct 10, 2023 | 62.66 | 63.97 | 60.23 | 61.46 | 631,946 | -0.95(-1.52%) |
Oct 09, 2023 | 61.94 | 63.55 | 60.55 | 62.41 | 994,789 | -2.11(-3.27%) |
Oct 06, 2023 | 63.21 | 65.50 | 62.01 | 64.52 | 858,166 | +2.11(+3.38%) |
Oct 05, 2023 | 58.35 | 62.49 | 57.66 | 62.41 | 2,123,548 | +4.90(+8.52%) |
Oct 04, 2023 | 42.24 | 61.70 | 41.45 | 57.51 | 6,248,253 | +15.09(+35.57%) |
Oct 03, 2023 | 45.26 | 46.77 | 41.16 | 42.42 | 608,748 | -3.41(-7.44%) |