Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.69 | 74.71 | 73.96 | 74.58 | 164,538 | +0.10(+0.13%) |
Dec 28, 2023 | 74.52 | 74.82 | 74.44 | 74.48 | 148,196 | +0.02(+0.03%) |
Dec 27, 2023 | 73.95 | 74.53 | 73.58 | 74.46 | 198,540 | +0.40(+0.54%) |
Dec 26, 2023 | 74.15 | 74.69 | 73.86 | 74.06 | 199,610 | +0.13(+0.18%) |
Dec 22, 2023 | 73.22 | 74.31 | 72.83 | 73.93 | 242,851 | +0.67(+0.91%) |
Dec 21, 2023 | 72.24 | 73.41 | 72.24 | 73.26 | 250,367 | +0.77(+1.06%) |
Dec 20, 2023 | 72.85 | 73.56 | 72.48 | 72.49 | 366,969 | -0.22(-0.30%) |
Dec 19, 2023 | 71.64 | 73.03 | 71.64 | 72.71 | 235,161 | +0.95(+1.32%) |
Dec 18, 2023 | 71.77 | 72.30 | 71.17 | 71.77 | 251,859 | +0.19(+0.26%) |
Dec 15, 2023 | 71.86 | 72.16 | 70.87 | 71.58 | 799,943 | -0.75(-1.03%) |
Dec 14, 2023 | 73.06 | 73.26 | 71.77 | 72.32 | 273,211 | -0.53(-0.72%) |
Dec 13, 2023 | 72.43 | 73.10 | 71.70 | 72.85 | 396,230 | +0.65(+0.90%) |
Dec 12, 2023 | 70.85 | 72.57 | 70.80 | 72.20 | 416,149 | +0.91(+1.27%) |
Dec 11, 2023 | 70.35 | 71.78 | 70.35 | 71.30 | 373,694 | +0.74(+1.05%) |
Dec 08, 2023 | 69.76 | 71.23 | 68.68 | 70.56 | 728,870 | +2.53(+3.72%) |
Dec 07, 2023 | 67.75 | 68.03 | 67.04 | 68.03 | 233,342 | +0.64(+0.95%) |
Dec 06, 2023 | 68.43 | 68.93 | 67.30 | 67.39 | 244,128 | -0.89(-1.30%) |
Dec 05, 2023 | 68.30 | 68.97 | 67.95 | 68.28 | 329,420 | -0.09(-0.13%) |
Dec 04, 2023 | 67.27 | 68.62 | 67.27 | 68.37 | 433,637 | +0.66(+0.97%) |
Dec 01, 2023 | 67.25 | 68.06 | 67.25 | 67.71 | 207,042 | +0.03(+0.04%) |
Nov 30, 2023 | 67.25 | 67.82 | 67.02 | 67.68 | 268,057 | +0.56(+0.83%) |
Nov 29, 2023 | 67.88 | 68.39 | 67.02 | 67.12 | 327,705 | -0.93(-1.36%) |
Nov 28, 2023 | 68.26 | 68.64 | 67.33 | 68.05 | 322,786 | -0.02(-0.03%) |
Nov 27, 2023 | 67.68 | 68.40 | 67.53 | 68.07 | 272,912 | +0.27(+0.40%) |
Nov 24, 2023 | 67.12 | 68.23 | 67.07 | 67.80 | 159,530 | +0.91(+1.36%) |
Nov 22, 2023 | 66.40 | 67.08 | 66.33 | 66.89 | 273,708 | +0.67(+1.01%) |
Nov 21, 2023 | 66.27 | 66.98 | 65.91 | 66.22 | 271,946 | +0.02(+0.03%) |
Nov 20, 2023 | 65.72 | 66.25 | 65.17 | 66.20 | 235,665 | +0.46(+0.70%) |
Nov 17, 2023 | 65.85 | 66.15 | 65.49 | 65.75 | 233,561 | +0.43(+0.66%) |
Nov 16, 2023 | 65.96 | 66.21 | 65.22 | 65.32 | 282,126 | -0.35(-0.53%) |
Nov 15, 2023 | 66.02 | 66.51 | 65.61 | 65.67 | 239,694 | -0.54(-0.81%) |
Nov 14, 2023 | 65.52 | 66.47 | 65.35 | 66.20 | 302,913 | +1.45(+2.25%) |
Nov 13, 2023 | 64.09 | 65.51 | 64.09 | 64.75 | 270,630 | +0.12(+0.18%) |
Nov 10, 2023 | 64.27 | 64.97 | 64.16 | 64.63 | 259,743 | +0.36(+0.56%) |
Nov 09, 2023 | 64.75 | 65.10 | 64.19 | 64.27 | 367,211 | -1.09(-1.67%) |
Nov 08, 2023 | 66.73 | 66.73 | 63.17 | 65.36 | 342,349 | +1.52(+2.38%) |
Nov 07, 2023 | 64.61 | 64.61 | 63.67 | 63.85 | 274,434 | -1.04(-1.61%) |
Nov 06, 2023 | 64.90 | 65.10 | 64.55 | 64.89 | 245,336 | -0.10(-0.15%) |
Nov 03, 2023 | 64.50 | 65.34 | 64.42 | 64.99 | 246,431 | +0.52(+0.80%) |
Nov 02, 2023 | 63.32 | 64.48 | 63.19 | 64.47 | 249,999 | +1.25(+1.98%) |
Nov 01, 2023 | 61.52 | 63.30 | 61.36 | 63.22 | 204,942 | +1.30(+2.10%) |
Oct 31, 2023 | 61.48 | 62.50 | 61.48 | 61.92 | 221,055 | +0.79(+1.30%) |
Oct 30, 2023 | 60.35 | 61.30 | 60.35 | 61.13 | 164,880 | +1.25(+2.09%) |
Oct 27, 2023 | 60.10 | 60.18 | 59.52 | 59.88 | 214,843 | -0.57(-0.94%) |
Oct 26, 2023 | 60.02 | 61.50 | 59.55 | 60.44 | 215,432 | +0.60(+0.99%) |
Oct 25, 2023 | 59.10 | 60.69 | 59.10 | 59.85 | 236,879 | +0.64(+1.07%) |
Oct 24, 2023 | 58.87 | 59.55 | 58.56 | 59.21 | 196,420 | +0.45(+0.76%) |
Oct 23, 2023 | 59.28 | 59.65 | 58.76 | 58.77 | 232,155 | -0.74(-1.25%) |
Oct 20, 2023 | 60.83 | 61.09 | 59.49 | 59.51 | 246,813 | -1.32(-2.17%) |
Oct 19, 2023 | 62.23 | 62.57 | 60.58 | 60.83 | 277,216 | -1.30(-2.09%) |
Oct 18, 2023 | 62.46 | 62.70 | 61.91 | 62.13 | 151,909 | -0.53(-0.84%) |
Oct 17, 2023 | 61.65 | 63.19 | 61.65 | 62.66 | 276,005 | +0.88(+1.43%) |
Oct 16, 2023 | 60.94 | 62.09 | 60.94 | 61.77 | 226,626 | +1.20(+1.98%) |
Oct 13, 2023 | 61.66 | 61.83 | 60.20 | 60.57 | 198,858 | -0.44(-0.72%) |
Oct 12, 2023 | 61.09 | 61.09 | 60.27 | 61.01 | 163,905 | +0.27(+0.44%) |
Oct 11, 2023 | 60.04 | 60.84 | 59.95 | 60.74 | 180,068 | +0.94(+1.58%) |
Oct 10, 2023 | 60.77 | 61.03 | 59.73 | 59.80 | 168,567 | -0.79(-1.31%) |
Oct 09, 2023 | 59.68 | 60.74 | 59.45 | 60.59 | 163,631 | +0.64(+1.08%) |
Oct 06, 2023 | 59.61 | 60.45 | 59.54 | 59.95 | 165,233 | +0.13(+0.22%) |
Oct 05, 2023 | 58.12 | 59.89 | 58.12 | 59.82 | 272,009 | +1.33(+2.27%) |
Oct 04, 2023 | 57.85 | 58.68 | 57.82 | 58.49 | 254,307 | +0.39(+0.67%) |
Oct 03, 2023 | 58.73 | 58.74 | 58.05 | 58.10 | 183,207 | -0.77(-1.31%) |