Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 68.49 | 68.89 | 68.28 | 68.76 | 2,952,930 | -0.04(-0.06%) |
Dec 28, 2023 | 68.01 | 68.95 | 67.93 | 68.80 | 2,845,594 | +0.74(+1.08%) |
Dec 27, 2023 | 67.87 | 68.31 | 67.67 | 68.06 | 2,827,031 | -0.04(-0.06%) |
Dec 26, 2023 | 67.95 | 68.49 | 67.83 | 68.10 | 2,173,242 | +0.01(+0.01%) |
Dec 22, 2023 | 68.44 | 68.83 | 67.98 | 68.09 | 3,073,250 | +0.07(+0.10%) |
Dec 21, 2023 | 68.56 | 68.80 | 67.37 | 68.02 | 4,229,730 | -0.31(-0.46%) |
Dec 20, 2023 | 69.83 | 70.05 | 68.31 | 68.33 | 4,450,394 | -1.54(-2.20%) |
Dec 19, 2023 | 69.77 | 70.55 | 69.64 | 69.87 | 3,807,544 | -0.16(-0.22%) |
Dec 18, 2023 | 69.30 | 70.28 | 69.29 | 70.03 | 5,233,712 | +0.55(+0.79%) |
Dec 15, 2023 | 69.46 | 69.60 | 68.66 | 69.48 | 12,591,736 | -0.63(-0.90%) |
Dec 14, 2023 | 71.81 | 71.99 | 69.94 | 70.11 | 6,503,134 | -1.55(-2.16%) |
Dec 13, 2023 | 69.19 | 71.68 | 68.74 | 71.66 | 5,874,626 | +2.56(+3.70%) |
Dec 12, 2023 | 70.10 | 70.10 | 68.77 | 69.10 | 4,462,781 | -0.87(-1.25%) |
Dec 11, 2023 | 69.84 | 70.16 | 69.46 | 69.97 | 4,080,184 | -0.14(-0.20%) |
Dec 08, 2023 | 70.30 | 70.79 | 69.56 | 70.11 | 2,765,020 | -0.15(-0.21%) |
Dec 07, 2023 | 71.06 | 71.14 | 70.17 | 70.26 | 3,647,503 | -0.60(-0.84%) |
Dec 06, 2023 | 69.72 | 70.89 | 69.72 | 70.85 | 4,925,284 | +1.30(+1.88%) |
Dec 05, 2023 | 69.99 | 70.07 | 69.41 | 69.55 | 3,707,660 | -0.34(-0.49%) |
Dec 04, 2023 | 69.86 | 70.39 | 69.78 | 69.89 | 4,289,338 | -0.24(-0.34%) |
Dec 01, 2023 | 69.53 | 70.14 | 69.03 | 70.13 | 4,075,360 | +0.53(+0.76%) |
Nov 30, 2023 | 68.97 | 69.89 | 68.85 | 69.60 | 8,275,644 | +0.74(+1.07%) |
Nov 29, 2023 | 69.21 | 69.59 | 68.55 | 68.86 | 4,285,100 | -0.25(-0.37%) |
Nov 28, 2023 | 68.91 | 69.77 | 68.57 | 69.12 | 4,900,040 | +0.23(+0.33%) |
Nov 27, 2023 | 68.28 | 69.04 | 68.09 | 68.89 | 3,869,519 | +0.64(+0.93%) |
Nov 24, 2023 | 68.32 | 68.46 | 67.96 | 68.26 | 1,141,489 | +0.02(+0.03%) |
Nov 22, 2023 | 68.57 | 68.58 | 67.86 | 68.24 | 2,807,673 | -0.06(-0.09%) |
Nov 21, 2023 | 68.28 | 68.53 | 67.49 | 68.30 | 3,315,938 | +0.21(+0.30%) |
Nov 20, 2023 | 68.30 | 68.30 | 67.30 | 68.09 | 3,419,539 | -0.32(-0.47%) |
Nov 17, 2023 | 68.63 | 68.68 | 67.94 | 68.41 | 4,685,647 | +0.20(+0.29%) |
Nov 16, 2023 | 67.36 | 68.29 | 67.24 | 68.22 | 4,652,292 | +1.46(+2.18%) |
Nov 15, 2023 | 67.06 | 67.77 | 66.67 | 66.76 | 3,494,361 | -0.43(-0.64%) |
Nov 14, 2023 | 66.25 | 67.27 | 66.13 | 67.19 | 5,883,375 | +1.82(+2.78%) |
Nov 13, 2023 | 65.96 | 66.21 | 65.23 | 65.37 | 5,343,219 | -0.74(-1.12%) |
Nov 10, 2023 | 66.39 | 66.44 | 65.72 | 66.11 | 6,080,112 | +0.06(+0.09%) |
Nov 09, 2023 | 66.80 | 67.16 | 65.96 | 66.05 | 6,101,581 | -0.54(-0.82%) |
Nov 08, 2023 | 66.45 | 66.66 | 65.55 | 66.60 | 4,806,133 | -0.12(-0.17%) |
Nov 07, 2023 | 67.33 | 67.45 | 65.79 | 66.71 | 5,271,035 | -0.50(-0.74%) |
Nov 06, 2023 | 68.35 | 68.65 | 67.20 | 67.21 | 5,662,452 | -1.13(-1.65%) |
Nov 03, 2023 | 68.50 | 69.25 | 68.31 | 68.33 | 5,721,573 | +0.26(+0.39%) |
Nov 02, 2023 | 65.41 | 68.50 | 65.41 | 68.07 | 6,219,533 | +1.64(+2.47%) |
Nov 01, 2023 | 65.66 | 66.80 | 65.17 | 66.43 | 5,099,378 | +1.10(+1.68%) |
Oct 31, 2023 | 65.05 | 65.62 | 64.75 | 65.33 | 5,002,713 | +0.50(+0.76%) |
Oct 30, 2023 | 64.91 | 65.35 | 64.66 | 64.84 | 4,064,551 | +0.25(+0.39%) |
Oct 27, 2023 | 64.85 | 65.62 | 64.19 | 64.59 | 4,341,171 | -0.61(-0.94%) |
Oct 26, 2023 | 64.68 | 65.66 | 64.60 | 65.20 | 4,794,197 | +0.53(+0.83%) |
Oct 25, 2023 | 64.19 | 64.79 | 63.89 | 64.66 | 3,895,546 | +0.16(+0.24%) |
Oct 24, 2023 | 64.13 | 64.69 | 63.96 | 64.51 | 3,895,957 | +0.99(+1.56%) |
Oct 23, 2023 | 63.18 | 64.29 | 62.64 | 63.52 | 3,811,614 | -0.29(-0.46%) |
Oct 20, 2023 | 64.26 | 65.15 | 63.78 | 63.81 | 4,321,307 | -0.69(-1.07%) |
Oct 19, 2023 | 64.65 | 65.37 | 64.30 | 64.50 | 4,189,417 | -0.16(-0.24%) |
Oct 18, 2023 | 65.14 | 65.55 | 64.47 | 64.65 | 3,651,705 | -0.50(-0.76%) |
Oct 17, 2023 | 65.15 | 65.58 | 64.60 | 65.15 | 4,734,652 | -0.38(-0.58%) |
Oct 16, 2023 | 65.11 | 65.74 | 64.63 | 65.53 | 4,377,092 | +0.92(+1.43%) |
Oct 13, 2023 | 64.41 | 64.91 | 64.07 | 64.61 | 3,470,009 | +0.83(+1.29%) |
Oct 12, 2023 | 64.96 | 65.19 | 63.34 | 63.78 | 4,318,576 | -1.36(-2.09%) |
Oct 11, 2023 | 64.85 | 65.31 | 64.34 | 65.14 | 4,033,411 | +0.64(+0.99%) |
Oct 10, 2023 | 64.07 | 64.62 | 63.76 | 64.50 | 4,389,058 | +0.51(+0.80%) |
Oct 09, 2023 | 63.10 | 64.00 | 62.98 | 63.98 | 3,961,545 | +0.91(+1.45%) |
Oct 06, 2023 | 61.63 | 63.24 | 60.44 | 63.07 | 5,313,747 | +0.37(+0.59%) |
Oct 05, 2023 | 62.55 | 63.17 | 61.86 | 62.70 | 5,427,658 | -0.03(-0.05%) |
Oct 04, 2023 | 62.42 | 62.84 | 61.51 | 62.73 | 5,302,265 | +0.57(+0.92%) |
Oct 03, 2023 | 60.48 | 62.50 | 59.76 | 62.16 | 8,848,005 | +1.28(+2.10%) |