Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 76.06 | 76.24 | 75.78 | 75.78 | 37,778,976 | -0.29(-0.39%) |
Dec 28, 2023 | 76.28 | 76.29 | 75.93 | 76.08 | 23,128,730 | -0.24(-0.32%) |
Dec 27, 2023 | 76.06 | 76.46 | 76.00 | 76.32 | 24,116,496 | +0.31(+0.41%) |
Dec 26, 2023 | 75.89 | 76.02 | 75.87 | 76.01 | 13,010,025 | +0.15(+0.19%) |
Dec 22, 2023 | 76.08 | 76.13 | 75.82 | 75.86 | 18,431,412 | -0.09(-0.12%) |
Dec 21, 2023 | 75.90 | 76.02 | 75.71 | 75.95 | 23,338,256 | +0.34(+0.45%) |
Dec 20, 2023 | 75.68 | 75.93 | 75.57 | 75.61 | 39,190,812 | +0.01(+0.01%) |
Dec 19, 2023 | 75.47 | 75.68 | 75.44 | 75.60 | 25,805,620 | +0.22(+0.29%) |
Dec 18, 2023 | 75.48 | 75.48 | 75.14 | 75.38 | 35,532,124 | +0.05(+0.06%) |
Dec 15, 2023 | 75.43 | 75.74 | 75.16 | 75.33 | 37,107,640 | -0.17(-0.22%) |
Dec 14, 2023 | 75.53 | 75.77 | 75.35 | 75.50 | 69,369,944 | +0.33(+0.44%) |
Dec 13, 2023 | 74.15 | 75.18 | 74.11 | 75.17 | 65,885,756 | +1.13(+1.53%) |
Dec 12, 2023 | 73.83 | 74.07 | 73.66 | 74.04 | 29,957,322 | +0.17(+0.22%) |
Dec 11, 2023 | 73.86 | 73.88 | 73.64 | 73.87 | 30,932,866 | -0.05(-0.07%) |
Dec 08, 2023 | 73.87 | 73.97 | 73.73 | 73.92 | 30,954,672 | -0.15(-0.20%) |
Dec 07, 2023 | 74.05 | 74.19 | 73.98 | 74.07 | 28,508,798 | +0.13(+0.17%) |
Dec 06, 2023 | 74.02 | 74.08 | 73.89 | 73.94 | 21,856,432 | +0.01(+0.01%) |
Dec 05, 2023 | 73.73 | 74.02 | 73.73 | 73.93 | 33,537,688 | +0.07(+0.09%) |
Dec 04, 2023 | 73.62 | 73.91 | 73.62 | 73.86 | 33,992,560 | -0.19(-0.25%) |
Dec 01, 2023 | 73.36 | 74.07 | 73.28 | 74.05 | 61,904,928 | +0.61(+0.83%) |
Nov 30, 2023 | 73.54 | 73.58 | 73.21 | 73.44 | 56,764,768 | -0.14(-0.18%) |
Nov 29, 2023 | 73.47 | 73.76 | 73.44 | 73.57 | 51,139,260 | +0.40(+0.54%) |
Nov 28, 2023 | 72.85 | 73.21 | 72.80 | 73.18 | 45,393,368 | +0.32(+0.44%) |
Nov 27, 2023 | 72.75 | 72.94 | 72.68 | 72.86 | 31,966,774 | +0.11(+0.15%) |
Nov 24, 2023 | 72.77 | 72.78 | 72.70 | 72.75 | 8,800,364 | -0.08(-0.11%) |
Nov 22, 2023 | 72.80 | 72.90 | 72.63 | 72.83 | 42,156,824 | +0.13(+0.17%) |
Nov 21, 2023 | 72.56 | 72.72 | 72.56 | 72.70 | 30,406,452 | +0.10(+0.13%) |
Nov 20, 2023 | 72.41 | 72.70 | 72.41 | 72.60 | 31,800,540 | +0.08(+0.11%) |
Nov 17, 2023 | 72.37 | 72.53 | 72.24 | 72.53 | 45,662,404 | +0.16(+0.23%) |
Nov 16, 2023 | 72.29 | 73.33 | 72.22 | 72.36 | 54,708,824 | +0.10(+0.13%) |
Nov 15, 2023 | 72.37 | 72.47 | 72.20 | 72.26 | 45,374,560 | -0.23(-0.32%) |
Nov 14, 2023 | 72.38 | 72.68 | 72.38 | 72.50 | 70,320,664 | +0.73(+1.01%) |
Nov 13, 2023 | 71.58 | 71.84 | 71.58 | 71.77 | 38,691,116 | -0.07(-0.09%) |
Nov 10, 2023 | 71.69 | 71.88 | 71.65 | 71.84 | 36,663,552 | +0.35(+0.49%) |
Nov 09, 2023 | 71.83 | 71.96 | 71.47 | 71.49 | 64,779,864 | -0.45(-0.62%) |
Nov 08, 2023 | 71.88 | 72.00 | 71.85 | 71.93 | 42,416,468 | +0.04(+0.05%) |
Nov 07, 2023 | 71.84 | 71.98 | 71.68 | 71.90 | 52,019,348 | +0.01(+0.01%) |
Nov 06, 2023 | 72.01 | 72.16 | 71.82 | 71.89 | 97,292,480 | -0.29(-0.40%) |
Nov 03, 2023 | 71.92 | 72.23 | 71.78 | 72.18 | 91,592,392 | +0.70(+0.98%) |
Nov 02, 2023 | 71.13 | 71.58 | 71.12 | 71.48 | 71,062,248 | +0.80(+1.13%) |
Nov 01, 2023 | 70.11 | 70.68 | 70.11 | 70.68 | 61,147,908 | +0.67(+0.95%) |
Oct 31, 2023 | 69.86 | 72.86 | 69.83 | 70.02 | 45,161,040 | +0.18(+0.26%) |
Oct 30, 2023 | 69.80 | 69.95 | 69.73 | 69.83 | 30,164,114 | +0.02(+0.03%) |
Oct 27, 2023 | 69.97 | 70.05 | 69.69 | 69.81 | 37,099,648 | -0.09(-0.12%) |
Oct 26, 2023 | 69.67 | 70.03 | 69.56 | 69.90 | 46,923,664 | +0.24(+0.35%) |
Oct 25, 2023 | 69.86 | 69.92 | 69.58 | 69.66 | 44,069,172 | -0.38(-0.54%) |
Oct 24, 2023 | 69.86 | 70.06 | 69.78 | 70.04 | 48,121,332 | +0.36(+0.51%) |
Oct 23, 2023 | 69.24 | 69.87 | 69.16 | 69.68 | 49,261,336 | +0.28(+0.40%) |
Oct 20, 2023 | 69.33 | 69.55 | 69.29 | 69.40 | 67,582,992 | +0.14(+0.21%) |
Oct 19, 2023 | 69.50 | 69.85 | 69.25 | 69.25 | 73,684,920 | -0.25(-0.36%) |
Oct 18, 2023 | 69.77 | 69.91 | 69.46 | 69.50 | 60,432,840 | -0.34(-0.48%) |
Oct 17, 2023 | 69.87 | 70.05 | 69.75 | 69.84 | 52,827,824 | -0.33(-0.47%) |
Oct 16, 2023 | 70.16 | 70.34 | 70.11 | 70.17 | 40,788,340 | -0.02(-0.03%) |
Oct 13, 2023 | 70.44 | 70.66 | 70.12 | 70.19 | 56,167,864 | -0.06(-0.08%) |
Oct 12, 2023 | 70.60 | 70.60 | 70.04 | 70.25 | 62,582,388 | -0.38(-0.53%) |
Oct 11, 2023 | 70.77 | 70.85 | 70.32 | 70.62 | 55,415,384 | -0.01(-0.01%) |
Oct 10, 2023 | 70.47 | 70.86 | 70.38 | 70.63 | 53,089,924 | -0.02(-0.03%) |
Oct 09, 2023 | 70.14 | 70.66 | 70.14 | 70.65 | 28,272,268 | +0.52(+0.74%) |
Oct 06, 2023 | 69.76 | 70.26 | 69.56 | 70.13 | 54,665,396 | +0.10(+0.14%) |
Oct 05, 2023 | 69.92 | 70.12 | 69.85 | 70.04 | 58,216,060 | +0.07(+0.10%) |
Oct 04, 2023 | 69.78 | 70.07 | 69.58 | 69.97 | 144,040,336 | +0.36(+0.51%) |
Oct 03, 2023 | 70.05 | 70.23 | 69.58 | 69.61 | 80,679,344 | -0.71(-1.02%) |