Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 76.65 | 76.77 | 76.14 | 76.25 | 1,905,679 | -0.46(-0.60%) |
Dec 28, 2023 | 76.30 | 77.20 | 76.09 | 76.71 | 1,981,878 | +0.50(+0.66%) |
Dec 27, 2023 | 76.08 | 76.63 | 75.82 | 76.21 | 2,152,641 | -0.07(-0.09%) |
Dec 26, 2023 | 75.75 | 76.63 | 75.50 | 76.28 | 2,191,441 | +0.45(+0.59%) |
Dec 22, 2023 | 75.29 | 76.27 | 75.08 | 75.83 | 3,002,372 | +0.88(+1.17%) |
Dec 21, 2023 | 74.37 | 75.52 | 74.37 | 74.95 | 3,509,798 | +0.83(+1.12%) |
Dec 20, 2023 | 75.20 | 76.09 | 74.03 | 74.12 | 4,275,525 | -1.19(-1.58%) |
Dec 19, 2023 | 75.24 | 76.08 | 75.15 | 75.31 | 5,135,238 | +0.43(+0.57%) |
Dec 18, 2023 | 76.85 | 77.26 | 74.82 | 74.88 | 5,089,937 | -2.02(-2.63%) |
Dec 15, 2023 | 77.69 | 78.35 | 76.84 | 76.90 | 11,293,388 | -0.86(-1.11%) |
Dec 14, 2023 | 76.07 | 79.05 | 76.00 | 77.76 | 8,705,930 | +2.54(+3.38%) |
Dec 13, 2023 | 72.07 | 75.99 | 71.81 | 75.22 | 8,097,706 | +3.04(+4.21%) |
Dec 12, 2023 | 70.51 | 72.45 | 70.14 | 72.18 | 6,581,218 | +1.87(+2.66%) |
Dec 11, 2023 | 68.94 | 70.32 | 68.94 | 70.31 | 4,642,418 | +1.13(+1.63%) |
Dec 08, 2023 | 68.63 | 69.97 | 68.00 | 69.18 | 5,901,813 | +0.92(+1.35%) |
Dec 07, 2023 | 70.36 | 70.87 | 66.86 | 68.26 | 6,138,867 | -1.23(-1.77%) |
Dec 06, 2023 | 68.72 | 70.18 | 68.34 | 69.49 | 4,710,414 | +0.64(+0.93%) |
Dec 05, 2023 | 68.71 | 69.57 | 68.04 | 68.85 | 4,509,306 | -0.33(-0.48%) |
Dec 04, 2023 | 68.36 | 69.97 | 68.03 | 69.18 | 4,426,969 | +0.82(+1.20%) |
Dec 01, 2023 | 67.46 | 68.59 | 67.08 | 68.36 | 4,207,619 | +0.65(+0.96%) |
Nov 30, 2023 | 67.50 | 67.74 | 66.40 | 67.71 | 7,548,446 | +0.28(+0.42%) |
Nov 29, 2023 | 67.55 | 68.31 | 67.14 | 67.43 | 3,148,700 | +0.33(+0.49%) |
Nov 28, 2023 | 65.60 | 67.27 | 65.12 | 67.10 | 5,196,061 | -0.06(-0.09%) |
Nov 27, 2023 | 67.59 | 67.89 | 66.93 | 67.16 | 2,797,376 | -0.74(-1.09%) |
Nov 24, 2023 | 67.00 | 67.91 | 67.00 | 67.90 | 2,053,739 | +0.84(+1.25%) |
Nov 22, 2023 | 67.23 | 67.77 | 66.91 | 67.06 | 3,488,861 | +0.10(+0.15%) |
Nov 21, 2023 | 67.74 | 67.87 | 66.58 | 66.96 | 3,497,126 | -0.23(-0.34%) |
Nov 20, 2023 | 66.56 | 67.49 | 66.50 | 67.19 | 4,328,319 | +0.29(+0.43%) |
Nov 17, 2023 | 67.78 | 68.05 | 66.66 | 66.90 | 3,368,697 | -0.57(-0.84%) |
Nov 16, 2023 | 67.20 | 67.62 | 66.78 | 67.47 | 3,720,795 | +0.46(+0.69%) |
Nov 15, 2023 | 65.88 | 67.48 | 65.37 | 67.01 | 6,288,467 | +1.22(+1.85%) |
Nov 14, 2023 | 65.70 | 66.56 | 65.10 | 65.79 | 4,608,202 | +1.19(+1.84%) |
Nov 13, 2023 | 65.83 | 66.22 | 64.07 | 64.60 | 5,709,782 | +0.39(+0.61%) |
Nov 10, 2023 | 65.10 | 65.10 | 63.88 | 64.21 | 10,060,995 | -0.44(-0.68%) |
Nov 09, 2023 | 66.42 | 66.71 | 64.60 | 64.65 | 3,196,867 | -1.59(-2.40%) |
Nov 08, 2023 | 67.00 | 67.23 | 65.94 | 66.24 | 2,600,162 | -0.29(-0.44%) |
Nov 07, 2023 | 67.48 | 67.67 | 66.17 | 66.53 | 3,315,609 | -0.57(-0.85%) |
Nov 06, 2023 | 67.22 | 67.82 | 67.02 | 67.10 | 3,260,787 | +0.03(+0.04%) |
Nov 03, 2023 | 66.65 | 67.60 | 66.62 | 67.07 | 3,806,041 | +1.54(+2.35%) |
Nov 02, 2023 | 64.56 | 65.73 | 64.08 | 65.53 | 3,809,219 | +1.70(+2.66%) |
Nov 01, 2023 | 63.50 | 64.12 | 62.52 | 63.83 | 5,166,575 | +0.11(+0.17%) |
Oct 31, 2023 | 62.40 | 64.25 | 62.33 | 63.72 | 6,504,948 | +1.36(+2.18%) |
Oct 30, 2023 | 62.06 | 62.47 | 60.57 | 62.36 | 4,865,544 | +0.65(+1.05%) |
Oct 27, 2023 | 63.10 | 64.15 | 61.01 | 61.71 | 7,053,925 | -1.07(-1.70%) |
Oct 26, 2023 | 62.50 | 64.56 | 61.50 | 62.78 | 10,377,288 | -5.56(-8.14%) |
Oct 25, 2023 | 70.12 | 70.32 | 67.68 | 68.34 | 6,394,762 | -2.15(-3.05%) |
Oct 24, 2023 | 68.89 | 73.26 | 66.66 | 70.49 | 10,547,213 | +1.44(+2.09%) |
Oct 23, 2023 | 69.22 | 69.73 | 68.21 | 69.05 | 3,761,735 | -0.43(-0.62%) |
Oct 20, 2023 | 69.02 | 69.76 | 68.71 | 69.48 | 3,254,674 | +0.40(+0.58%) |
Oct 19, 2023 | 69.80 | 69.95 | 68.80 | 69.08 | 2,845,348 | -0.63(-0.90%) |
Oct 18, 2023 | 70.55 | 70.80 | 69.56 | 69.71 | 3,431,245 | -0.62(-0.88%) |
Oct 17, 2023 | 70.89 | 71.96 | 70.13 | 70.33 | 2,440,380 | -0.94(-1.32%) |
Oct 16, 2023 | 70.47 | 71.80 | 69.96 | 71.27 | 3,676,482 | +0.49(+0.69%) |
Oct 13, 2023 | 69.28 | 70.83 | 68.91 | 70.78 | 3,362,800 | +0.86(+1.23%) |
Oct 12, 2023 | 71.29 | 71.72 | 69.88 | 69.92 | 4,536,443 | -1.22(-1.71%) |
Oct 11, 2023 | 72.51 | 72.57 | 69.20 | 71.14 | 4,111,486 | -1.77(-2.43%) |
Oct 10, 2023 | 72.68 | 73.32 | 71.01 | 72.91 | 5,807,230 | +0.01(+0.01%) |
Oct 09, 2023 | 73.17 | 73.53 | 72.17 | 72.90 | 3,527,311 | -0.80(-1.09%) |
Oct 06, 2023 | 72.03 | 74.37 | 72.03 | 73.70 | 4,670,615 | +1.50(+2.08%) |
Oct 05, 2023 | 71.24 | 72.54 | 70.92 | 72.20 | 4,718,230 | +0.93(+1.30%) |
Oct 04, 2023 | 69.79 | 71.38 | 69.13 | 71.27 | 5,147,270 | +1.67(+2.40%) |
Oct 03, 2023 | 68.61 | 70.17 | 68.61 | 69.60 | 4,559,035 | +0.42(+0.61%) |