Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 70.66 | 70.87 | 69.96 | 70.01 | 763,419 | -1.07(-1.51%) |
Dec 28, 2023 | 70.41 | 71.19 | 70.41 | 71.08 | 789,814 | +0.64(+0.91%) |
Dec 27, 2023 | 70.01 | 70.72 | 69.80 | 70.44 | 880,044 | +0.45(+0.65%) |
Dec 26, 2023 | 69.94 | 70.41 | 69.92 | 69.98 | 718,031 | -0.17(-0.24%) |
Dec 22, 2023 | 70.47 | 70.87 | 70.09 | 70.15 | 1,035,393 | +0.12(+0.17%) |
Dec 21, 2023 | 69.81 | 70.08 | 68.98 | 70.03 | 980,320 | +0.69(+1.00%) |
Dec 20, 2023 | 70.96 | 71.31 | 69.22 | 69.34 | 1,272,582 | -1.61(-2.27%) |
Dec 19, 2023 | 71.41 | 71.84 | 70.86 | 70.95 | 711,482 | -0.18(-0.25%) |
Dec 18, 2023 | 71.25 | 71.72 | 70.75 | 71.13 | 951,165 | +0.22(+0.31%) |
Dec 15, 2023 | 71.26 | 71.47 | 69.77 | 70.91 | 3,187,897 | -0.81(-1.13%) |
Dec 14, 2023 | 72.65 | 73.02 | 71.04 | 71.72 | 1,512,950 | +0.20(+0.28%) |
Dec 13, 2023 | 69.75 | 71.77 | 69.54 | 71.52 | 1,386,449 | +1.65(+2.36%) |
Dec 12, 2023 | 70.17 | 70.60 | 69.64 | 69.88 | 752,100 | -0.19(-0.27%) |
Dec 11, 2023 | 69.60 | 70.28 | 69.47 | 70.06 | 601,935 | +0.23(+0.32%) |
Dec 08, 2023 | 69.67 | 69.94 | 69.39 | 69.84 | 822,876 | -0.19(-0.27%) |
Dec 07, 2023 | 70.42 | 70.66 | 69.80 | 70.02 | 951,283 | -0.51(-0.73%) |
Dec 06, 2023 | 70.99 | 71.41 | 70.33 | 70.54 | 876,097 | -0.20(-0.28%) |
Dec 05, 2023 | 71.05 | 71.05 | 70.21 | 70.73 | 905,950 | -0.50(-0.71%) |
Dec 04, 2023 | 70.62 | 71.31 | 70.16 | 71.24 | 1,164,244 | +0.35(+0.50%) |
Dec 01, 2023 | 70.05 | 70.95 | 69.68 | 70.88 | 1,507,979 | +0.76(+1.08%) |
Nov 30, 2023 | 69.09 | 70.14 | 68.92 | 70.12 | 1,076,006 | +1.00(+1.44%) |
Nov 29, 2023 | 69.60 | 70.20 | 69.07 | 69.13 | 844,238 | +0.02(+0.03%) |
Nov 28, 2023 | 69.22 | 69.68 | 68.92 | 69.11 | 1,279,600 | -0.51(-0.74%) |
Nov 27, 2023 | 69.21 | 70.11 | 69.05 | 69.62 | 899,459 | +0.49(+0.71%) |
Nov 24, 2023 | 68.57 | 69.33 | 68.51 | 69.13 | 275,961 | +0.36(+0.52%) |
Nov 22, 2023 | 69.36 | 69.62 | 68.66 | 68.77 | 539,198 | +0.27(+0.39%) |
Nov 21, 2023 | 68.48 | 68.65 | 67.95 | 68.51 | 672,410 | -0.06(-0.09%) |
Nov 20, 2023 | 68.29 | 68.80 | 67.93 | 68.56 | 621,628 | -0.02(-0.03%) |
Nov 17, 2023 | 69.54 | 69.63 | 68.38 | 68.58 | 947,186 | -0.40(-0.59%) |
Nov 16, 2023 | 68.83 | 69.49 | 68.34 | 68.99 | 1,439,439 | +0.56(+0.82%) |
Nov 15, 2023 | 67.89 | 68.88 | 67.89 | 68.43 | 1,166,231 | +0.37(+0.55%) |
Nov 14, 2023 | 66.40 | 68.49 | 66.12 | 68.05 | 1,285,259 | +3.49(+5.41%) |
Nov 13, 2023 | 64.49 | 64.90 | 64.12 | 64.56 | 743,620 | -0.20(-0.30%) |
Nov 10, 2023 | 64.62 | 64.86 | 63.97 | 64.76 | 1,132,442 | +0.66(+1.03%) |
Nov 09, 2023 | 65.23 | 65.23 | 63.72 | 64.10 | 872,221 | -0.86(-1.32%) |
Nov 08, 2023 | 64.96 | 65.22 | 64.30 | 64.95 | 939,770 | +0.18(+0.27%) |
Nov 07, 2023 | 65.55 | 65.73 | 64.30 | 64.78 | 1,345,274 | -0.66(-1.01%) |
Nov 06, 2023 | 66.67 | 66.78 | 64.58 | 65.44 | 1,588,084 | -1.50(-2.24%) |
Nov 03, 2023 | 66.76 | 67.73 | 66.57 | 66.94 | 1,981,441 | +1.09(+1.66%) |
Nov 02, 2023 | 65.99 | 66.49 | 65.62 | 65.84 | 2,073,898 | +0.76(+1.17%) |
Nov 01, 2023 | 64.85 | 65.24 | 64.23 | 65.08 | 1,773,447 | +0.19(+0.29%) |
Oct 31, 2023 | 65.09 | 65.57 | 64.68 | 64.90 | 1,515,142 | +0.09(+0.14%) |
Oct 30, 2023 | 64.04 | 65.03 | 63.15 | 64.81 | 1,082,975 | +1.35(+2.13%) |
Oct 27, 2023 | 65.62 | 65.62 | 63.25 | 63.46 | 1,743,812 | -1.92(-2.94%) |
Oct 26, 2023 | 63.79 | 65.50 | 63.65 | 65.38 | 1,849,265 | +1.83(+2.89%) |
Oct 25, 2023 | 63.78 | 64.24 | 63.31 | 63.54 | 1,167,294 | -0.65(-1.01%) |
Oct 24, 2023 | 63.97 | 64.54 | 63.56 | 64.20 | 1,978,773 | +0.38(+0.60%) |
Oct 23, 2023 | 62.68 | 64.72 | 62.68 | 63.81 | 1,319,470 | -0.13(-0.20%) |
Oct 20, 2023 | 64.92 | 65.32 | 63.92 | 63.94 | 1,693,862 | -0.76(-1.17%) |
Oct 19, 2023 | 66.42 | 66.91 | 64.61 | 64.70 | 2,119,742 | -2.35(-3.50%) |
Oct 18, 2023 | 66.77 | 67.41 | 65.49 | 67.05 | 1,691,901 | -0.03(-0.04%) |
Oct 17, 2023 | 63.19 | 67.87 | 62.42 | 67.08 | 2,944,442 | +2.76(+4.29%) |
Oct 16, 2023 | 63.98 | 64.43 | 63.38 | 64.31 | 1,673,321 | +0.62(+0.98%) |
Oct 13, 2023 | 63.69 | 63.91 | 63.08 | 63.69 | 1,359,823 | +0.28(+0.44%) |
Oct 12, 2023 | 64.03 | 64.50 | 63.12 | 63.42 | 1,065,637 | -1.07(-1.65%) |
Oct 11, 2023 | 63.74 | 64.76 | 63.52 | 64.48 | 1,692,676 | +1.18(+1.87%) |
Oct 10, 2023 | 62.84 | 64.00 | 62.46 | 63.30 | 1,366,096 | +0.15(+0.23%) |
Oct 09, 2023 | 62.30 | 63.21 | 62.21 | 63.15 | 1,293,028 | +0.31(+0.49%) |
Oct 06, 2023 | 62.58 | 63.66 | 62.14 | 62.84 | 1,632,858 | -0.28(-0.44%) |
Oct 05, 2023 | 62.29 | 63.56 | 62.29 | 63.12 | 2,097,629 | +0.53(+0.85%) |
Oct 04, 2023 | 61.20 | 62.67 | 60.98 | 62.59 | 1,761,064 | +1.85(+3.05%) |
Oct 03, 2023 | 61.01 | 61.38 | 60.40 | 60.73 | 1,289,081 | -0.77(-1.25%) |