Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.53 | 69.81 | 69.21 | 69.58 | 78,677 | -0.18(-0.26%) |
Dec 28, 2023 | 69.70 | 69.99 | 69.51 | 69.76 | 211,579 | +1.59(+2.33%) |
Dec 27, 2023 | 67.89 | 68.19 | 67.79 | 68.17 | 271,889 | +0.89(+1.32%) |
Dec 26, 2023 | 67.41 | 67.53 | 67.05 | 67.28 | 147,656 | -0.05(-0.07%) |
Dec 22, 2023 | 67.61 | 67.84 | 67.11 | 67.33 | 241,697 | +0.52(+0.78%) |
Dec 21, 2023 | 66.77 | 67.17 | 66.55 | 66.81 | 239,904 | +0.44(+0.66%) |
Dec 20, 2023 | 67.75 | 67.75 | 66.32 | 66.37 | 215,006 | -1.81(-2.65%) |
Dec 19, 2023 | 67.49 | 68.41 | 67.49 | 68.18 | 275,793 | +0.97(+1.44%) |
Dec 18, 2023 | 67.07 | 67.32 | 66.89 | 67.21 | 282,699 | +0.59(+0.89%) |
Dec 15, 2023 | 66.78 | 67.04 | 66.48 | 66.62 | 334,290 | -0.07(-0.10%) |
Dec 14, 2023 | 67.36 | 67.52 | 66.40 | 66.69 | 243,591 | -0.61(-0.91%) |
Dec 13, 2023 | 67.12 | 67.47 | 66.52 | 67.30 | 263,540 | +1.10(+1.66%) |
Dec 12, 2023 | 66.33 | 66.33 | 65.45 | 66.20 | 460,825 | +1.34(+2.07%) |
Dec 11, 2023 | 66.48 | 66.48 | 64.50 | 64.86 | 498,665 | -4.00(-5.81%) |
Dec 08, 2023 | 69.24 | 69.57 | 68.51 | 68.86 | 409,773 | -0.89(-1.28%) |
Dec 07, 2023 | 69.50 | 69.80 | 69.12 | 69.75 | 398,053 | +0.32(+0.46%) |
Dec 06, 2023 | 69.27 | 69.73 | 69.03 | 69.43 | 877,005 | -0.33(-0.47%) |
Dec 05, 2023 | 69.77 | 69.92 | 69.32 | 69.76 | 163,884 | -0.07(-0.10%) |
Dec 04, 2023 | 69.52 | 70.04 | 69.47 | 69.83 | 349,987 | +0.25(+0.36%) |
Dec 01, 2023 | 69.72 | 69.86 | 69.20 | 69.58 | 299,086 | -0.32(-0.46%) |
Nov 30, 2023 | 69.00 | 70.03 | 68.86 | 69.90 | 371,124 | +1.69(+2.48%) |
Nov 29, 2023 | 68.17 | 68.49 | 68.00 | 68.21 | 268,202 | +0.35(+0.52%) |
Nov 28, 2023 | 68.01 | 68.22 | 67.75 | 67.86 | 211,062 | +0.16(+0.24%) |
Nov 27, 2023 | 68.13 | 68.23 | 67.54 | 67.70 | 125,985 | -0.53(-0.78%) |
Nov 24, 2023 | 67.74 | 68.47 | 67.67 | 68.23 | 80,878 | +0.57(+0.84%) |
Nov 22, 2023 | 68.34 | 69.06 | 67.57 | 67.66 | 181,638 | -0.61(-0.89%) |
Nov 21, 2023 | 67.79 | 68.52 | 67.75 | 68.27 | 156,227 | +0.77(+1.14%) |
Nov 20, 2023 | 66.88 | 67.62 | 66.88 | 67.50 | 126,987 | +0.62(+0.93%) |
Nov 17, 2023 | 66.86 | 67.34 | 66.73 | 66.88 | 266,381 | +0.51(+0.77%) |
Nov 16, 2023 | 66.41 | 66.91 | 65.92 | 66.37 | 213,638 | +0.65(+0.99%) |
Nov 15, 2023 | 65.20 | 65.91 | 65.14 | 65.72 | 284,063 | +0.45(+0.69%) |
Nov 14, 2023 | 65.41 | 65.69 | 65.05 | 65.27 | 211,406 | +0.35(+0.54%) |
Nov 13, 2023 | 65.31 | 65.46 | 64.86 | 64.92 | 188,802 | -0.53(-0.81%) |
Nov 10, 2023 | 64.88 | 65.78 | 64.83 | 65.45 | 162,913 | +0.68(+1.05%) |
Nov 09, 2023 | 66.35 | 66.35 | 64.64 | 64.77 | 208,952 | -1.58(-2.38%) |
Nov 08, 2023 | 65.64 | 66.40 | 65.47 | 66.35 | 173,990 | +1.40(+2.16%) |
Nov 07, 2023 | 65.40 | 65.40 | 64.86 | 64.95 | 350,908 | +0.21(+0.32%) |
Nov 06, 2023 | 64.65 | 64.83 | 64.36 | 64.74 | 186,875 | +0.47(+0.73%) |
Nov 03, 2023 | 64.01 | 64.57 | 63.72 | 64.27 | 405,825 | -0.27(-0.42%) |
Nov 02, 2023 | 65.09 | 65.09 | 64.25 | 64.54 | 252,270 | -0.96(-1.47%) |
Nov 01, 2023 | 65.18 | 65.55 | 64.98 | 65.50 | 309,560 | +0.37(+0.57%) |
Oct 31, 2023 | 65.25 | 65.33 | 64.81 | 65.13 | 433,330 | +0.36(+0.56%) |
Oct 30, 2023 | 64.86 | 65.00 | 64.45 | 64.77 | 194,431 | -0.28(-0.43%) |
Oct 27, 2023 | 64.39 | 65.65 | 64.09 | 65.05 | 277,774 | +0.45(+0.70%) |
Oct 26, 2023 | 65.49 | 65.65 | 64.41 | 64.60 | 440,974 | -1.51(-2.28%) |
Oct 25, 2023 | 66.19 | 66.61 | 65.94 | 66.11 | 212,733 | -0.67(-1.00%) |
Oct 24, 2023 | 66.66 | 67.09 | 66.40 | 66.78 | 406,375 | +0.29(+0.44%) |
Oct 23, 2023 | 66.00 | 66.72 | 66.00 | 66.49 | 161,340 | +0.27(+0.41%) |
Oct 20, 2023 | 67.00 | 67.18 | 66.22 | 66.22 | 243,632 | -0.99(-1.47%) |
Oct 19, 2023 | 67.45 | 67.79 | 66.73 | 67.21 | 272,416 | -0.54(-0.80%) |
Oct 18, 2023 | 67.70 | 68.12 | 67.34 | 67.75 | 329,179 | +1.43(+2.16%) |
Oct 17, 2023 | 66.88 | 66.96 | 66.03 | 66.32 | 224,181 | -0.40(-0.60%) |
Oct 16, 2023 | 66.98 | 67.08 | 66.51 | 66.72 | 233,267 | +0.29(+0.44%) |
Oct 13, 2023 | 65.79 | 66.61 | 65.48 | 66.43 | 248,805 | +0.33(+0.50%) |
Oct 12, 2023 | 67.13 | 67.13 | 65.77 | 66.10 | 231,734 | -1.29(-1.91%) |
Oct 11, 2023 | 67.31 | 67.40 | 66.86 | 67.39 | 153,232 | +0.63(+0.94%) |
Oct 10, 2023 | 66.31 | 67.13 | 66.17 | 66.76 | 385,024 | +0.11(+0.17%) |
Oct 09, 2023 | 66.62 | 67.00 | 66.36 | 66.65 | 182,685 | +0.33(+0.50%) |
Oct 06, 2023 | 65.83 | 66.59 | 65.53 | 66.32 | 278,828 | +0.58(+0.88%) |
Oct 05, 2023 | 65.66 | 66.00 | 65.39 | 65.74 | 207,912 | -0.13(-0.20%) |
Oct 04, 2023 | 65.80 | 65.95 | 65.34 | 65.87 | 178,628 | -0.23(-0.35%) |
Oct 03, 2023 | 65.93 | 66.17 | 65.77 | 66.10 | 167,652 | -0.39(-0.59%) |