Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.67 | 75.79 | 75.28 | 75.54 | 3,891,194 | -0.19(-0.25%) |
Dec 28, 2023 | 75.68 | 75.86 | 75.57 | 75.73 | 3,376,214 | +0.04(+0.05%) |
Dec 27, 2023 | 75.68 | 75.85 | 75.49 | 75.69 | 3,508,502 | +0.06(+0.08%) |
Dec 26, 2023 | 75.34 | 75.84 | 75.27 | 75.63 | 3,625,630 | +0.37(+0.49%) |
Dec 22, 2023 | 75.04 | 75.57 | 74.98 | 75.26 | 3,224,307 | +0.46(+0.61%) |
Dec 21, 2023 | 74.70 | 74.85 | 74.18 | 74.81 | 3,208,962 | +0.56(+0.75%) |
Dec 20, 2023 | 75.22 | 75.44 | 74.22 | 74.25 | 3,613,937 | -1.13(-1.50%) |
Dec 19, 2023 | 75.18 | 75.46 | 75.11 | 75.38 | 3,463,726 | +0.42(+0.56%) |
Dec 18, 2023 | 75.22 | 75.25 | 74.94 | 74.97 | 4,351,525 | +0.10(+0.13%) |
Dec 15, 2023 | 74.79 | 75.14 | 74.67 | 74.87 | 4,954,406 | -0.24(-0.32%) |
Dec 14, 2023 | 74.46 | 75.38 | 74.46 | 75.11 | 4,950,716 | +1.21(+1.64%) |
Dec 13, 2023 | 72.44 | 73.89 | 72.34 | 73.89 | 4,066,352 | +1.20(+1.65%) |
Dec 12, 2023 | 72.73 | 72.81 | 72.36 | 72.69 | 4,947,862 | +0.04(+0.05%) |
Dec 11, 2023 | 72.26 | 72.68 | 72.20 | 72.65 | 6,772,756 | +0.69(+0.97%) |
Dec 08, 2023 | 71.91 | 72.20 | 71.70 | 71.96 | 6,497,387 | +0.12(+0.17%) |
Dec 07, 2023 | 71.74 | 71.98 | 71.47 | 71.84 | 3,269,607 | +0.27(+0.37%) |
Dec 06, 2023 | 71.87 | 72.10 | 71.52 | 71.57 | 5,505,855 | -0.14(-0.19%) |
Dec 05, 2023 | 71.97 | 71.97 | 71.59 | 71.71 | 3,389,365 | -0.42(-0.59%) |
Dec 04, 2023 | 71.50 | 72.19 | 71.50 | 72.13 | 4,390,163 | +0.28(+0.40%) |
Dec 01, 2023 | 70.90 | 71.89 | 70.79 | 71.85 | 4,487,423 | +0.79(+1.11%) |
Nov 30, 2023 | 70.80 | 71.11 | 70.56 | 71.06 | 3,260,305 | +0.51(+0.72%) |
Nov 29, 2023 | 70.63 | 70.90 | 70.51 | 70.55 | 3,657,588 | +0.28(+0.41%) |
Nov 28, 2023 | 70.13 | 70.50 | 69.93 | 70.27 | 3,757,798 | +0.10(+0.14%) |
Nov 27, 2023 | 70.34 | 70.38 | 70.04 | 70.17 | 5,319,962 | -0.35(-0.50%) |
Nov 24, 2023 | 70.32 | 70.53 | 70.30 | 70.52 | 2,108,596 | +0.27(+0.38%) |
Nov 22, 2023 | 70.15 | 70.37 | 70.05 | 70.26 | 2,900,139 | +0.23(+0.32%) |
Nov 21, 2023 | 70.04 | 70.10 | 69.81 | 70.03 | 2,981,863 | -0.19(-0.27%) |
Nov 20, 2023 | 69.72 | 70.36 | 69.65 | 70.22 | 4,260,100 | +0.34(+0.49%) |
Nov 17, 2023 | 69.89 | 69.96 | 69.56 | 69.87 | 2,980,206 | +0.36(+0.52%) |
Nov 16, 2023 | 69.74 | 69.86 | 69.15 | 69.51 | 3,714,877 | -0.56(-0.80%) |
Nov 15, 2023 | 69.62 | 70.24 | 69.62 | 70.07 | 3,083,705 | +0.53(+0.76%) |
Nov 14, 2023 | 68.90 | 69.75 | 68.85 | 69.54 | 4,037,195 | +1.50(+2.21%) |
Nov 13, 2023 | 67.97 | 68.20 | 67.77 | 68.04 | 4,099,519 | -0.17(-0.24%) |
Nov 10, 2023 | 67.93 | 68.26 | 67.39 | 68.20 | 3,405,775 | +0.66(+0.97%) |
Nov 09, 2023 | 68.42 | 68.43 | 67.49 | 67.54 | 3,448,684 | -0.79(-1.15%) |
Nov 08, 2023 | 68.56 | 68.64 | 68.12 | 68.33 | 3,169,470 | -0.13(-0.19%) |
Nov 07, 2023 | 68.52 | 68.58 | 68.31 | 68.46 | 3,517,825 | -0.24(-0.34%) |
Nov 06, 2023 | 69.00 | 69.12 | 68.48 | 68.69 | 3,601,972 | -0.30(-0.44%) |
Nov 03, 2023 | 68.98 | 69.30 | 68.89 | 69.00 | 4,007,388 | +0.57(+0.83%) |
Nov 02, 2023 | 67.33 | 68.45 | 67.33 | 68.43 | 5,844,475 | +1.49(+2.23%) |
Nov 01, 2023 | 66.94 | 67.08 | 66.44 | 66.94 | 4,326,402 | +0.09(+0.13%) |
Oct 31, 2023 | 66.51 | 66.85 | 66.18 | 66.85 | 4,317,603 | +0.36(+0.55%) |
Oct 30, 2023 | 66.10 | 66.62 | 65.99 | 66.48 | 5,317,836 | +0.78(+1.18%) |
Oct 27, 2023 | 66.85 | 67.20 | 65.48 | 65.71 | 6,723,765 | -1.26(-1.88%) |
Oct 26, 2023 | 67.17 | 67.53 | 66.95 | 66.97 | 3,880,588 | -0.35(-0.53%) |
Oct 25, 2023 | 67.77 | 67.91 | 67.17 | 67.32 | 3,725,966 | -0.73(-1.07%) |
Oct 24, 2023 | 68.02 | 68.28 | 67.71 | 68.05 | 3,280,279 | +0.52(+0.77%) |
Oct 23, 2023 | 67.91 | 68.22 | 67.49 | 67.53 | 4,257,396 | -0.53(-0.78%) |
Oct 20, 2023 | 68.65 | 68.76 | 68.04 | 68.06 | 3,467,089 | -0.68(-0.99%) |
Oct 19, 2023 | 69.31 | 69.59 | 68.63 | 68.73 | 3,783,156 | -0.63(-0.91%) |
Oct 18, 2023 | 69.93 | 69.99 | 69.26 | 69.36 | 2,859,781 | -0.80(-1.13%) |
Oct 17, 2023 | 69.56 | 70.32 | 69.55 | 70.16 | 2,913,651 | +0.27(+0.39%) |
Oct 16, 2023 | 69.55 | 70.11 | 69.48 | 69.88 | 3,170,492 | +0.82(+1.18%) |
Oct 13, 2023 | 69.47 | 69.69 | 68.88 | 69.07 | 2,386,196 | -0.15(-0.21%) |
Oct 12, 2023 | 69.78 | 69.78 | 68.82 | 69.21 | 3,678,717 | -0.38(-0.55%) |
Oct 11, 2023 | 69.61 | 69.71 | 69.18 | 69.60 | 2,692,673 | +0.11(+0.16%) |
Oct 10, 2023 | 69.41 | 69.87 | 69.25 | 69.49 | 2,707,768 | +0.34(+0.50%) |
Oct 09, 2023 | 68.48 | 69.24 | 68.37 | 69.15 | 2,832,020 | +0.76(+1.11%) |
Oct 06, 2023 | 67.68 | 68.73 | 67.24 | 68.39 | 4,257,755 | +0.41(+0.61%) |
Oct 05, 2023 | 68.09 | 68.32 | 67.66 | 67.98 | 3,901,233 | -0.24(-0.35%) |
Oct 04, 2023 | 68.21 | 68.28 | 67.61 | 68.21 | 5,396,475 | +0.03(+0.04%) |
Oct 03, 2023 | 68.60 | 68.75 | 67.94 | 68.18 | 4,267,555 | -0.75(-1.08%) |