Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.98 | 78.12 | 75.65 | 75.90 | 379,917 | -2.10(-2.69%) |
Dec 28, 2023 | 77.99 | 78.41 | 77.65 | 78.00 | 357,531 | -0.29(-0.37%) |
Dec 27, 2023 | 77.67 | 78.44 | 77.56 | 78.29 | 240,265 | +1.09(+1.41%) |
Dec 26, 2023 | 76.60 | 77.43 | 76.43 | 77.20 | 208,549 | +0.73(+0.95%) |
Dec 22, 2023 | 76.03 | 76.89 | 75.75 | 76.47 | 273,157 | +0.64(+0.84%) |
Dec 21, 2023 | 75.57 | 75.92 | 74.57 | 75.83 | 334,040 | +1.70(+2.29%) |
Dec 20, 2023 | 76.34 | 77.00 | 74.13 | 74.13 | 423,443 | -2.38(-3.11%) |
Dec 19, 2023 | 74.81 | 76.57 | 74.81 | 76.51 | 272,362 | +2.18(+2.93%) |
Dec 18, 2023 | 73.31 | 74.80 | 73.07 | 74.33 | 262,843 | +0.19(+0.26%) |
Dec 15, 2023 | 74.88 | 74.91 | 73.45 | 74.14 | 299,712 | -0.89(-1.19%) |
Dec 14, 2023 | 74.58 | 75.73 | 74.00 | 75.03 | 473,139 | +1.68(+2.29%) |
Dec 13, 2023 | 71.20 | 73.43 | 70.30 | 73.35 | 346,603 | +2.22(+3.12%) |
Dec 12, 2023 | 70.80 | 71.36 | 70.19 | 71.13 | 335,580 | +0.34(+0.48%) |
Dec 11, 2023 | 71.13 | 71.37 | 70.41 | 70.79 | 352,436 | -1.11(-1.54%) |
Dec 08, 2023 | 69.88 | 71.96 | 69.70 | 71.90 | 302,837 | +2.05(+2.93%) |
Dec 07, 2023 | 69.53 | 70.30 | 69.13 | 69.85 | 271,384 | +0.18(+0.26%) |
Dec 06, 2023 | 70.79 | 71.50 | 69.67 | 69.67 | 278,166 | -0.48(-0.68%) |
Dec 05, 2023 | 69.53 | 70.68 | 69.43 | 70.15 | 204,140 | +0.12(+0.17%) |
Dec 04, 2023 | 69.55 | 70.46 | 68.93 | 70.03 | 461,166 | +0.53(+0.76%) |
Dec 01, 2023 | 67.11 | 69.50 | 66.89 | 69.50 | 610,256 | +2.87(+4.31%) |
Nov 30, 2023 | 67.72 | 67.72 | 66.06 | 66.63 | 349,790 | -0.94(-1.39%) |
Nov 29, 2023 | 67.68 | 68.49 | 67.36 | 67.57 | 510,806 | +0.52(+0.78%) |
Nov 28, 2023 | 65.12 | 67.12 | 64.91 | 67.05 | 421,515 | +1.94(+2.98%) |
Nov 27, 2023 | 63.92 | 65.46 | 63.72 | 65.11 | 498,564 | +0.80(+1.24%) |
Nov 24, 2023 | 63.29 | 64.54 | 63.29 | 64.31 | 113,730 | +0.82(+1.29%) |
Nov 22, 2023 | 63.09 | 63.64 | 62.40 | 63.49 | 301,823 | +0.83(+1.32%) |
Nov 21, 2023 | 62.89 | 63.14 | 62.16 | 62.66 | 182,541 | -0.95(-1.49%) |
Nov 20, 2023 | 62.35 | 63.86 | 62.35 | 63.61 | 293,847 | +1.34(+2.15%) |
Nov 17, 2023 | 61.36 | 62.28 | 60.99 | 62.27 | 349,570 | +1.03(+1.68%) |
Nov 16, 2023 | 61.72 | 61.78 | 60.65 | 61.24 | 193,415 | -1.11(-1.78%) |
Nov 15, 2023 | 61.18 | 62.92 | 61.10 | 62.35 | 345,533 | +1.50(+2.47%) |
Nov 14, 2023 | 60.72 | 61.53 | 60.38 | 60.85 | 243,192 | +1.65(+2.79%) |
Nov 13, 2023 | 58.42 | 59.30 | 57.90 | 59.20 | 139,892 | +0.30(+0.51%) |
Nov 10, 2023 | 57.50 | 59.07 | 57.45 | 58.90 | 236,969 | +1.02(+1.76%) |
Nov 09, 2023 | 59.39 | 60.05 | 57.72 | 57.88 | 621,989 | -0.70(-1.19%) |
Nov 08, 2023 | 58.92 | 58.95 | 57.74 | 58.58 | 232,840 | -0.33(-0.56%) |
Nov 07, 2023 | 57.76 | 58.97 | 57.40 | 58.91 | 308,022 | +1.38(+2.40%) |
Nov 06, 2023 | 58.40 | 58.66 | 56.72 | 57.53 | 225,590 | -0.59(-1.02%) |
Nov 03, 2023 | 56.76 | 58.57 | 56.76 | 58.12 | 318,658 | +2.40(+4.31%) |
Nov 02, 2023 | 54.51 | 55.77 | 54.46 | 55.72 | 410,132 | +3.77(+7.26%) |
Nov 01, 2023 | 51.83 | 52.04 | 51.07 | 51.95 | 124,527 | +0.17(+0.33%) |
Oct 31, 2023 | 50.76 | 51.93 | 50.40 | 51.78 | 270,446 | +1.03(+2.03%) |
Oct 30, 2023 | 50.60 | 51.13 | 50.14 | 50.75 | 211,489 | +0.71(+1.42%) |
Oct 27, 2023 | 51.34 | 51.50 | 49.92 | 50.04 | 191,353 | -0.70(-1.38%) |
Oct 26, 2023 | 51.76 | 52.22 | 50.20 | 50.74 | 351,034 | -1.09(-2.10%) |
Oct 25, 2023 | 53.52 | 53.69 | 51.77 | 51.83 | 269,818 | -2.26(-4.18%) |
Oct 24, 2023 | 53.57 | 55.15 | 53.57 | 54.09 | 229,899 | +1.82(+3.48%) |
Oct 23, 2023 | 51.65 | 53.08 | 51.02 | 52.27 | 210,024 | +0.30(+0.58%) |
Oct 20, 2023 | 52.43 | 52.83 | 51.66 | 51.97 | 177,973 | -0.43(-0.82%) |
Oct 19, 2023 | 52.97 | 53.64 | 52.23 | 52.40 | 228,637 | -0.54(-1.02%) |
Oct 18, 2023 | 54.39 | 54.67 | 52.84 | 52.94 | 300,531 | -1.99(-3.62%) |
Oct 17, 2023 | 53.34 | 55.30 | 53.34 | 54.93 | 155,538 | +0.88(+1.63%) |
Oct 16, 2023 | 53.21 | 54.28 | 52.92 | 54.05 | 426,828 | +1.41(+2.68%) |
Oct 13, 2023 | 53.77 | 53.91 | 52.46 | 52.64 | 147,320 | -1.28(-2.37%) |
Oct 12, 2023 | 55.25 | 55.33 | 53.55 | 53.92 | 185,590 | -1.35(-2.44%) |
Oct 11, 2023 | 55.97 | 56.43 | 54.86 | 55.27 | 181,698 | -0.51(-0.91%) |
Oct 10, 2023 | 54.87 | 56.55 | 54.87 | 55.78 | 277,920 | +1.07(+1.96%) |
Oct 09, 2023 | 53.79 | 55.00 | 53.74 | 54.71 | 169,980 | -0.10(-0.18%) |
Oct 06, 2023 | 52.33 | 54.96 | 52.33 | 54.81 | 256,652 | +1.60(+3.01%) |
Oct 05, 2023 | 53.25 | 53.47 | 52.49 | 53.21 | 159,886 | -0.21(-0.39%) |
Oct 04, 2023 | 52.71 | 53.57 | 52.13 | 53.42 | 263,155 | +1.04(+1.99%) |
Oct 03, 2023 | 53.35 | 53.92 | 52.14 | 52.38 | 245,193 | -1.64(-3.04%) |