Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.23 | 74.23 | 73.59 | 73.76 | 11,929 | -0.61(-0.82%) |
Dec 28, 2023 | 74.91 | 74.91 | 74.32 | 74.37 | 10,130 | -0.49(-0.66%) |
Dec 27, 2023 | 74.67 | 75.00 | 74.40 | 74.86 | 16,766 | +0.36(+0.48%) |
Dec 26, 2023 | 74.27 | 74.66 | 74.27 | 74.50 | 12,056 | +0.33(+0.45%) |
Dec 22, 2023 | 74.34 | 74.41 | 73.86 | 74.17 | 26,167 | +0.28(+0.38%) |
Dec 21, 2023 | 73.33 | 73.96 | 73.33 | 73.89 | 11,545 | +1.34(+1.85%) |
Dec 20, 2023 | 73.38 | 73.90 | 72.55 | 72.55 | 42,085 | -1.08(-1.47%) |
Dec 19, 2023 | 72.64 | 73.70 | 72.64 | 73.63 | 17,157 | +1.14(+1.57%) |
Dec 18, 2023 | 73.00 | 73.21 | 72.49 | 72.49 | 44,471 | +1.99(+2.82%) |
Dec 15, 2023 | 70.01 | 70.92 | 70.01 | 70.50 | 25,732 | +0.33(+0.47%) |
Dec 14, 2023 | 69.68 | 70.24 | 69.68 | 70.17 | 17,707 | +1.54(+2.25%) |
Dec 13, 2023 | 66.85 | 68.64 | 66.85 | 68.63 | 15,057 | +1.66(+2.48%) |
Dec 12, 2023 | 67.25 | 67.25 | 66.69 | 66.97 | 16,023 | -0.45(-0.66%) |
Dec 11, 2023 | 66.77 | 67.46 | 66.42 | 67.41 | 12,268 | +0.38(+0.57%) |
Dec 08, 2023 | 66.78 | 67.78 | 66.78 | 67.03 | 5,491 | -0.04(-0.06%) |
Dec 07, 2023 | 67.05 | 67.16 | 66.82 | 67.07 | 8,377 | +0.34(+0.51%) |
Dec 06, 2023 | 67.74 | 68.12 | 66.73 | 66.73 | 19,329 | -0.54(-0.81%) |
Dec 05, 2023 | 68.13 | 68.13 | 67.05 | 67.28 | 20,551 | -1.06(-1.55%) |
Dec 04, 2023 | 68.61 | 68.71 | 68.19 | 68.33 | 10,866 | -0.87(-1.25%) |
Dec 01, 2023 | 67.94 | 69.46 | 67.94 | 69.20 | 43,000 | +1.25(+1.84%) |
Nov 30, 2023 | 67.28 | 67.96 | 67.28 | 67.95 | 9,286 | +0.69(+1.03%) |
Nov 29, 2023 | 67.52 | 67.52 | 66.95 | 67.25 | 8,634 | +0.02(+0.04%) |
Nov 28, 2023 | 66.86 | 67.66 | 66.85 | 67.23 | 30,289 | +0.23(+0.35%) |
Nov 27, 2023 | 66.35 | 67.09 | 66.35 | 67.00 | 11,309 | +0.36(+0.54%) |
Nov 24, 2023 | 66.70 | 66.85 | 66.57 | 66.64 | 14,318 | -0.09(-0.13%) |
Nov 22, 2023 | 66.74 | 66.76 | 66.43 | 66.72 | 13,219 | -0.13(-0.19%) |
Nov 21, 2023 | 66.76 | 67.03 | 66.76 | 66.85 | 5,986 | +0.10(+0.15%) |
Nov 20, 2023 | 66.56 | 67.06 | 66.56 | 66.75 | 11,837 | +0.84(+1.28%) |
Nov 17, 2023 | 65.85 | 66.15 | 65.77 | 65.91 | 6,249 | +0.53(+0.80%) |
Nov 16, 2023 | 65.30 | 65.70 | 65.04 | 65.38 | 3,794 | -0.14(-0.21%) |
Nov 15, 2023 | 66.03 | 66.30 | 65.52 | 65.52 | 11,198 | -0.24(-0.37%) |
Nov 14, 2023 | 64.55 | 65.91 | 64.55 | 65.76 | 12,043 | +2.28(+3.60%) |
Nov 13, 2023 | 63.60 | 63.73 | 63.34 | 63.48 | 8,398 | -0.11(-0.18%) |
Nov 10, 2023 | 63.20 | 63.61 | 62.88 | 63.59 | 4,833 | +0.89(+1.42%) |
Nov 09, 2023 | 63.54 | 63.59 | 62.70 | 62.70 | 4,433 | -0.34(-0.54%) |
Nov 08, 2023 | 63.20 | 63.38 | 62.90 | 63.04 | 11,844 | -0.41(-0.65%) |
Nov 07, 2023 | 63.60 | 63.69 | 63.28 | 63.45 | 10,260 | -1.34(-2.06%) |
Nov 06, 2023 | 65.06 | 65.06 | 64.57 | 64.79 | 6,632 | +1.02(+1.60%) |
Nov 03, 2023 | 63.62 | 64.40 | 63.62 | 63.77 | 11,019 | +0.32(+0.51%) |
Nov 02, 2023 | 62.67 | 63.54 | 62.67 | 63.45 | 55,597 | +1.89(+3.06%) |
Nov 01, 2023 | 61.21 | 61.56 | 60.91 | 61.56 | 3,598 | +0.69(+1.14%) |
Oct 31, 2023 | 60.38 | 60.95 | 60.38 | 60.87 | 8,979 | +0.24(+0.39%) |
Oct 30, 2023 | 60.70 | 60.82 | 60.29 | 60.63 | 10,537 | +0.40(+0.66%) |
Oct 27, 2023 | 60.74 | 60.74 | 59.84 | 60.23 | 4,571 | +0.34(+0.58%) |
Oct 26, 2023 | 59.41 | 60.34 | 59.41 | 59.89 | 9,839 | +0.64(+1.08%) |
Oct 25, 2023 | 59.54 | 59.70 | 59.20 | 59.25 | 11,387 | -0.40(-0.67%) |
Oct 24, 2023 | 58.87 | 59.80 | 58.87 | 59.64 | 7,329 | +1.47(+2.53%) |
Oct 23, 2023 | 58.01 | 58.74 | 58.01 | 58.17 | 4,106 | -0.02(-0.03%) |
Oct 20, 2023 | 58.68 | 58.68 | 58.10 | 58.19 | 14,653 | -1.09(-1.83%) |
Oct 19, 2023 | 59.65 | 60.26 | 59.12 | 59.28 | 24,565 | -0.79(-1.32%) |
Oct 18, 2023 | 61.59 | 61.59 | 60.07 | 60.07 | 17,188 | -1.98(-3.19%) |
Oct 17, 2023 | 60.96 | 62.20 | 60.86 | 62.05 | 8,039 | +0.43(+0.69%) |
Oct 16, 2023 | 61.92 | 61.92 | 61.57 | 61.62 | 9,172 | +0.75(+1.24%) |
Oct 13, 2023 | 61.79 | 61.79 | 60.63 | 60.87 | 4,791 | -0.48(-0.78%) |
Oct 12, 2023 | 62.46 | 62.46 | 61.22 | 61.35 | 7,010 | -1.59(-2.52%) |
Oct 11, 2023 | 63.28 | 63.28 | 62.46 | 62.94 | 3,844 | +0.41(+0.66%) |
Oct 10, 2023 | 61.95 | 62.93 | 61.95 | 62.53 | 4,475 | +0.59(+0.95%) |
Oct 09, 2023 | 61.55 | 62.09 | 61.21 | 61.94 | 5,523 | +0.14(+0.22%) |
Oct 06, 2023 | 61.02 | 62.14 | 60.87 | 61.81 | 7,692 | +0.71(+1.16%) |
Oct 05, 2023 | 61.08 | 61.29 | 60.97 | 61.10 | 7,817 | -0.17(-0.27%) |
Oct 04, 2023 | 61.33 | 61.47 | 60.72 | 61.26 | 32,741 | -0.38(-0.61%) |
Oct 03, 2023 | 62.02 | 62.23 | 61.34 | 61.64 | 9,655 | -1.06(-1.69%) |