Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.62 | 75.03 | 73.53 | 73.70 | 354,914 | -1.33(-1.77%) |
Dec 28, 2023 | 75.21 | 75.80 | 74.65 | 75.03 | 231,295 | -0.41(-0.54%) |
Dec 27, 2023 | 75.50 | 75.86 | 74.80 | 75.44 | 176,852 | +0.12(+0.16%) |
Dec 26, 2023 | 73.98 | 75.65 | 73.56 | 75.32 | 213,636 | +1.34(+1.81%) |
Dec 22, 2023 | 74.03 | 75.83 | 73.90 | 73.98 | 378,941 | +0.20(+0.27%) |
Dec 21, 2023 | 72.26 | 75.40 | 71.48 | 73.78 | 963,385 | +2.82(+3.97%) |
Dec 20, 2023 | 72.83 | 73.28 | 70.95 | 70.96 | 464,236 | -1.99(-2.73%) |
Dec 19, 2023 | 71.00 | 72.97 | 70.02 | 72.95 | 509,765 | +2.45(+3.48%) |
Dec 18, 2023 | 71.10 | 71.30 | 69.83 | 70.50 | 430,044 | -0.56(-0.79%) |
Dec 15, 2023 | 72.27 | 72.38 | 70.30 | 71.06 | 1,067,754 | -1.21(-1.67%) |
Dec 14, 2023 | 71.00 | 73.03 | 70.72 | 72.27 | 827,572 | +1.71(+2.42%) |
Dec 13, 2023 | 65.37 | 70.69 | 65.29 | 70.56 | 648,880 | +4.99(+7.61%) |
Dec 12, 2023 | 65.83 | 65.83 | 63.88 | 65.57 | 375,202 | -0.20(-0.30%) |
Dec 11, 2023 | 65.79 | 66.41 | 65.23 | 65.77 | 409,494 | -0.25(-0.38%) |
Dec 08, 2023 | 66.73 | 67.36 | 65.82 | 66.02 | 710,318 | -0.65(-0.97%) |
Dec 07, 2023 | 66.86 | 67.35 | 64.73 | 66.67 | 432,015 | -0.18(-0.27%) |
Dec 06, 2023 | 66.56 | 67.85 | 65.72 | 66.85 | 428,640 | +0.41(+0.62%) |
Dec 05, 2023 | 68.36 | 68.36 | 66.40 | 66.44 | 393,804 | -2.30(-3.35%) |
Dec 04, 2023 | 68.53 | 69.62 | 67.58 | 68.74 | 453,805 | -0.48(-0.69%) |
Dec 01, 2023 | 68.34 | 69.24 | 67.73 | 69.22 | 659,830 | +0.49(+0.71%) |
Nov 30, 2023 | 70.12 | 70.12 | 68.44 | 68.73 | 537,552 | -1.39(-1.98%) |
Nov 29, 2023 | 69.46 | 70.70 | 69.09 | 70.12 | 502,817 | +1.04(+1.51%) |
Nov 28, 2023 | 68.92 | 69.43 | 68.17 | 69.08 | 459,088 | -0.28(-0.40%) |
Nov 27, 2023 | 68.85 | 69.64 | 68.13 | 69.36 | 397,770 | -0.32(-0.46%) |
Nov 24, 2023 | 68.64 | 69.70 | 68.38 | 69.68 | 130,158 | +0.66(+0.96%) |
Nov 22, 2023 | 69.72 | 70.43 | 68.50 | 69.02 | 334,978 | -0.18(-0.26%) |
Nov 21, 2023 | 68.45 | 69.48 | 68.01 | 69.20 | 661,981 | +0.90(+1.32%) |
Nov 20, 2023 | 65.88 | 68.70 | 65.35 | 68.30 | 716,338 | +2.05(+3.09%) |
Nov 17, 2023 | 66.20 | 66.67 | 64.19 | 66.25 | 692,990 | +0.68(+1.04%) |
Nov 16, 2023 | 63.98 | 66.03 | 63.42 | 65.57 | 815,759 | +2.10(+3.31%) |
Nov 15, 2023 | 60.77 | 64.06 | 60.77 | 63.47 | 424,209 | +2.40(+3.93%) |
Nov 14, 2023 | 60.25 | 61.15 | 59.83 | 61.07 | 573,133 | +2.67(+4.57%) |
Nov 13, 2023 | 59.19 | 59.66 | 58.22 | 58.40 | 425,561 | -0.93(-1.57%) |
Nov 10, 2023 | 58.15 | 59.44 | 57.54 | 59.33 | 642,701 | +1.17(+2.01%) |
Nov 09, 2023 | 60.87 | 60.89 | 57.82 | 58.16 | 475,162 | -2.13(-3.53%) |
Nov 08, 2023 | 61.51 | 62.41 | 60.02 | 60.29 | 657,945 | -1.31(-2.13%) |
Nov 07, 2023 | 62.90 | 63.05 | 61.31 | 61.60 | 580,561 | -1.24(-1.97%) |
Nov 06, 2023 | 64.14 | 64.14 | 62.14 | 62.84 | 622,655 | -1.43(-2.22%) |
Nov 03, 2023 | 64.00 | 65.25 | 63.04 | 64.27 | 747,604 | +1.52(+2.42%) |
Nov 02, 2023 | 62.10 | 63.45 | 60.84 | 62.75 | 1,208,663 | +2.25(+3.72%) |
Nov 01, 2023 | 60.76 | 60.83 | 59.87 | 60.50 | 533,018 | -0.58(-0.95%) |
Oct 31, 2023 | 60.55 | 61.97 | 60.24 | 61.08 | 556,493 | +0.93(+1.55%) |
Oct 30, 2023 | 61.21 | 61.94 | 59.29 | 60.15 | 478,826 | -0.83(-1.36%) |
Oct 27, 2023 | 62.48 | 62.75 | 60.79 | 60.98 | 370,001 | -1.36(-2.18%) |
Oct 26, 2023 | 63.55 | 66.72 | 62.34 | 62.34 | 399,461 | -1.41(-2.21%) |
Oct 25, 2023 | 65.11 | 65.89 | 63.46 | 63.75 | 347,868 | -2.49(-3.76%) |
Oct 24, 2023 | 67.05 | 67.27 | 65.62 | 66.24 | 263,988 | -0.69(-1.03%) |
Oct 23, 2023 | 66.66 | 67.89 | 66.21 | 66.93 | 267,214 | -0.25(-0.37%) |
Oct 20, 2023 | 67.16 | 67.51 | 66.63 | 67.18 | 337,254 | +0.15(+0.22%) |
Oct 19, 2023 | 68.63 | 68.97 | 66.73 | 67.03 | 479,460 | -1.66(-2.42%) |
Oct 18, 2023 | 69.02 | 69.98 | 68.30 | 68.69 | 418,874 | -0.65(-0.94%) |
Oct 17, 2023 | 66.88 | 69.83 | 66.80 | 69.34 | 396,788 | +1.36(+2.00%) |
Oct 16, 2023 | 68.41 | 69.97 | 67.50 | 67.98 | 474,654 | -0.04(-0.06%) |
Oct 13, 2023 | 65.02 | 68.36 | 65.02 | 68.02 | 614,251 | +3.08(+4.74%) |
Oct 12, 2023 | 70.86 | 70.86 | 63.82 | 64.94 | 1,453,089 | -4.27(-6.17%) |
Oct 11, 2023 | 71.31 | 71.74 | 68.67 | 69.21 | 488,663 | -2.25(-3.15%) |
Oct 10, 2023 | 70.89 | 71.72 | 70.42 | 71.46 | 265,887 | +0.82(+1.16%) |
Oct 09, 2023 | 71.00 | 71.28 | 70.02 | 70.64 | 324,282 | -0.63(-0.88%) |
Oct 06, 2023 | 73.08 | 73.42 | 71.23 | 71.27 | 399,897 | -2.49(-3.38%) |
Oct 05, 2023 | 74.02 | 74.69 | 73.08 | 73.76 | 640,705 | -0.27(-0.36%) |
Oct 04, 2023 | 73.34 | 74.27 | 72.40 | 74.03 | 385,805 | +1.05(+1.44%) |
Oct 03, 2023 | 72.26 | 73.36 | 71.90 | 72.98 | 400,653 | +0.27(+0.37%) |