Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.94 | 73.94 | 73.20 | 73.20 | 26,023 | -0.94(-1.26%) |
Dec 28, 2023 | 73.50 | 74.14 | 73.43 | 74.14 | 70,543 | +0.67(+0.91%) |
Dec 27, 2023 | 73.18 | 73.56 | 72.92 | 73.47 | 28,289 | +0.45(+0.62%) |
Dec 26, 2023 | 72.66 | 73.19 | 72.33 | 73.01 | 32,615 | +0.65(+0.89%) |
Dec 22, 2023 | 72.30 | 72.94 | 72.16 | 72.37 | 30,484 | +0.30(+0.41%) |
Dec 21, 2023 | 71.84 | 72.14 | 71.29 | 72.07 | 64,145 | +0.72(+1.00%) |
Dec 20, 2023 | 72.50 | 72.83 | 71.34 | 71.35 | 83,955 | -1.14(-1.57%) |
Dec 19, 2023 | 72.36 | 72.63 | 72.18 | 72.49 | 37,510 | +0.45(+0.63%) |
Dec 18, 2023 | 72.31 | 72.31 | 71.92 | 72.03 | 52,778 | -0.09(-0.12%) |
Dec 15, 2023 | 73.19 | 73.19 | 71.56 | 72.12 | 55,344 | -1.23(-1.68%) |
Dec 14, 2023 | 72.05 | 73.69 | 72.05 | 73.36 | 55,794 | +2.27(+3.19%) |
Dec 13, 2023 | 68.44 | 71.41 | 68.29 | 71.09 | 61,846 | +2.71(+3.96%) |
Dec 12, 2023 | 68.28 | 68.68 | 67.89 | 68.38 | 65,356 | +0.02(+0.03%) |
Dec 11, 2023 | 68.04 | 68.39 | 67.80 | 68.36 | 64,798 | +0.07(+0.10%) |
Dec 08, 2023 | 67.77 | 68.30 | 67.58 | 68.29 | 55,980 | +0.23(+0.33%) |
Dec 07, 2023 | 67.68 | 68.22 | 67.51 | 68.06 | 70,784 | +0.28(+0.41%) |
Dec 06, 2023 | 68.45 | 68.70 | 67.77 | 67.79 | 39,898 | -0.48(-0.71%) |
Dec 05, 2023 | 68.51 | 68.51 | 67.84 | 68.27 | 75,293 | -0.42(-0.62%) |
Dec 04, 2023 | 68.12 | 68.69 | 67.95 | 68.69 | 319,401 | +0.33(+0.48%) |
Dec 01, 2023 | 66.80 | 68.37 | 66.77 | 68.37 | 57,282 | +1.69(+2.53%) |
Nov 30, 2023 | 66.18 | 66.71 | 65.90 | 66.68 | 43,149 | +0.54(+0.82%) |
Nov 29, 2023 | 66.79 | 67.17 | 66.09 | 66.14 | 67,966 | +0.03(+0.04%) |
Nov 28, 2023 | 65.84 | 66.37 | 65.43 | 66.11 | 27,426 | +0.13(+0.19%) |
Nov 27, 2023 | 65.81 | 66.26 | 65.56 | 65.98 | 57,679 | +0.04(+0.06%) |
Nov 24, 2023 | 65.51 | 65.95 | 65.21 | 65.94 | 15,380 | +0.36(+0.55%) |
Nov 22, 2023 | 66.01 | 66.01 | 65.35 | 65.58 | 30,040 | +0.11(+0.17%) |
Nov 21, 2023 | 65.71 | 65.71 | 65.26 | 65.47 | 42,958 | -0.38(-0.58%) |
Nov 20, 2023 | 65.42 | 65.94 | 64.71 | 65.85 | 40,440 | +0.53(+0.81%) |
Nov 17, 2023 | 66.14 | 66.14 | 65.05 | 65.32 | 35,149 | -0.20(-0.30%) |
Nov 16, 2023 | 65.74 | 66.09 | 65.52 | 65.52 | 44,924 | -0.17(-0.26%) |
Nov 15, 2023 | 65.71 | 66.39 | 65.63 | 65.69 | 26,310 | -0.17(-0.25%) |
Nov 14, 2023 | 64.23 | 66.35 | 64.23 | 65.85 | 56,205 | +3.21(+5.13%) |
Nov 13, 2023 | 62.86 | 62.90 | 62.37 | 62.64 | 58,323 | -0.62(-0.98%) |
Nov 10, 2023 | 62.81 | 63.36 | 62.58 | 63.26 | 72,693 | +0.66(+1.06%) |
Nov 09, 2023 | 63.90 | 63.96 | 62.55 | 62.60 | 33,346 | -1.10(-1.73%) |
Nov 08, 2023 | 63.28 | 63.89 | 63.27 | 63.70 | 34,760 | +0.90(+1.43%) |
Nov 07, 2023 | 63.32 | 63.35 | 62.74 | 62.81 | 52,187 | -0.76(-1.19%) |
Nov 06, 2023 | 64.43 | 64.43 | 63.27 | 63.57 | 34,939 | -0.83(-1.29%) |
Nov 03, 2023 | 64.10 | 65.10 | 64.10 | 64.39 | 67,535 | +1.26(+2.00%) |
Nov 02, 2023 | 62.16 | 63.31 | 62.16 | 63.13 | 49,527 | +1.71(+2.78%) |
Nov 01, 2023 | 61.30 | 61.43 | 60.59 | 61.43 | 86,052 | +0.09(+0.14%) |
Oct 31, 2023 | 60.96 | 61.35 | 60.35 | 61.34 | 86,079 | +0.59(+0.97%) |
Oct 30, 2023 | 60.75 | 61.21 | 59.78 | 60.75 | 77,517 | +0.22(+0.36%) |
Oct 27, 2023 | 62.15 | 62.15 | 60.44 | 60.53 | 107,616 | -1.24(-2.01%) |
Oct 26, 2023 | 61.81 | 62.32 | 61.50 | 61.77 | 45,903 | +0.20(+0.32%) |
Oct 25, 2023 | 62.52 | 62.56 | 61.56 | 61.57 | 26,045 | -1.35(-2.14%) |
Oct 24, 2023 | 62.59 | 63.07 | 62.53 | 62.92 | 31,902 | +0.57(+0.91%) |
Oct 23, 2023 | 62.74 | 63.17 | 62.31 | 62.35 | 41,939 | -0.81(-1.28%) |
Oct 20, 2023 | 64.22 | 64.33 | 63.14 | 63.16 | 36,981 | -0.74(-1.16%) |
Oct 19, 2023 | 64.89 | 65.47 | 63.88 | 63.90 | 44,669 | -1.34(-2.05%) |
Oct 18, 2023 | 66.01 | 66.01 | 65.15 | 65.24 | 46,642 | -1.05(-1.58%) |
Oct 17, 2023 | 65.59 | 66.88 | 65.59 | 66.29 | 56,764 | +0.24(+0.36%) |
Oct 16, 2023 | 65.70 | 66.26 | 65.22 | 66.05 | 25,306 | +0.59(+0.90%) |
Oct 13, 2023 | 66.14 | 66.14 | 65.29 | 65.46 | 30,236 | -0.25(-0.39%) |
Oct 12, 2023 | 66.37 | 66.37 | 65.51 | 65.71 | 28,323 | -0.85(-1.27%) |
Oct 11, 2023 | 66.20 | 66.62 | 65.85 | 66.56 | 24,132 | +0.98(+1.49%) |
Oct 10, 2023 | 65.52 | 66.22 | 65.15 | 65.59 | 21,890 | +0.21(+0.32%) |
Oct 09, 2023 | 64.22 | 65.51 | 64.22 | 65.38 | 29,307 | +0.90(+1.39%) |
Oct 06, 2023 | 63.82 | 64.88 | 63.28 | 64.48 | 30,395 | +0.29(+0.45%) |
Oct 05, 2023 | 63.76 | 64.28 | 63.60 | 64.20 | 32,007 | +0.42(+0.66%) |
Oct 04, 2023 | 63.17 | 63.83 | 62.72 | 63.77 | 77,223 | +0.83(+1.32%) |
Oct 03, 2023 | 63.56 | 63.79 | 62.72 | 62.94 | 127,934 | -1.00(-1.56%) |