Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.89 | 74.08 | 73.44 | 73.59 | 213,690 | -0.19(-0.26%) |
Dec 28, 2023 | 73.76 | 74.07 | 73.39 | 73.78 | 198,603 | -0.08(-0.11%) |
Dec 27, 2023 | 74.14 | 74.45 | 73.74 | 73.86 | 219,089 | -0.35(-0.47%) |
Dec 26, 2023 | 73.53 | 74.69 | 73.12 | 74.21 | 197,478 | +0.74(+1.00%) |
Dec 22, 2023 | 73.67 | 74.05 | 73.22 | 73.47 | 209,100 | +0.33(+0.45%) |
Dec 21, 2023 | 72.68 | 73.22 | 72.02 | 73.14 | 475,437 | +1.30(+1.81%) |
Dec 20, 2023 | 73.43 | 73.69 | 71.81 | 71.85 | 445,457 | -1.89(-2.56%) |
Dec 19, 2023 | 73.13 | 74.22 | 73.13 | 73.73 | 333,904 | +0.93(+1.27%) |
Dec 18, 2023 | 72.50 | 73.16 | 72.17 | 72.80 | 472,999 | +0.41(+0.57%) |
Dec 15, 2023 | 71.96 | 73.67 | 71.89 | 72.40 | 1,338,595 | +0.15(+0.21%) |
Dec 14, 2023 | 73.87 | 74.32 | 71.39 | 72.25 | 624,978 | -1.31(-1.78%) |
Dec 13, 2023 | 72.48 | 73.83 | 72.20 | 73.55 | 541,764 | +0.82(+1.12%) |
Dec 12, 2023 | 71.25 | 72.90 | 70.50 | 72.73 | 604,369 | +1.60(+2.24%) |
Dec 11, 2023 | 70.74 | 71.54 | 70.74 | 71.14 | 413,961 | -0.07(-0.10%) |
Dec 08, 2023 | 70.03 | 71.25 | 70.03 | 71.21 | 334,916 | +1.08(+1.54%) |
Dec 07, 2023 | 70.69 | 71.04 | 70.12 | 70.13 | 272,911 | -0.57(-0.80%) |
Dec 06, 2023 | 70.41 | 71.23 | 70.26 | 70.70 | 404,004 | +0.79(+1.13%) |
Dec 05, 2023 | 71.51 | 71.51 | 69.88 | 69.91 | 457,059 | -1.84(-2.56%) |
Dec 04, 2023 | 71.02 | 72.07 | 70.86 | 71.75 | 520,212 | +0.44(+0.62%) |
Dec 01, 2023 | 69.40 | 71.50 | 69.36 | 71.31 | 641,498 | +2.15(+3.10%) |
Nov 30, 2023 | 67.92 | 69.30 | 67.72 | 69.16 | 499,620 | +1.59(+2.35%) |
Nov 29, 2023 | 68.27 | 68.76 | 67.41 | 67.58 | 469,191 | -0.18(-0.27%) |
Nov 28, 2023 | 68.01 | 68.55 | 67.41 | 67.76 | 485,410 | +0.26(+0.38%) |
Nov 27, 2023 | 67.37 | 67.81 | 66.87 | 67.50 | 406,648 | -0.10(-0.15%) |
Nov 24, 2023 | 67.36 | 67.61 | 66.86 | 67.60 | 105,498 | +0.51(+0.76%) |
Nov 22, 2023 | 66.67 | 67.27 | 66.07 | 67.09 | 273,307 | +0.58(+0.87%) |
Nov 21, 2023 | 66.44 | 67.02 | 66.02 | 66.51 | 356,465 | -0.30(-0.45%) |
Nov 20, 2023 | 66.07 | 66.84 | 65.46 | 66.81 | 289,536 | +0.93(+1.41%) |
Nov 17, 2023 | 66.08 | 66.47 | 65.40 | 65.88 | 382,324 | +0.20(+0.30%) |
Nov 16, 2023 | 66.45 | 66.79 | 65.53 | 65.68 | 382,872 | -0.77(-1.16%) |
Nov 15, 2023 | 66.96 | 67.39 | 66.40 | 66.45 | 421,562 | -0.23(-0.34%) |
Nov 14, 2023 | 66.33 | 67.10 | 66.05 | 66.68 | 578,231 | +1.23(+1.88%) |
Nov 13, 2023 | 64.59 | 66.10 | 64.32 | 65.45 | 494,169 | +0.70(+1.08%) |
Nov 10, 2023 | 64.12 | 64.76 | 63.39 | 64.75 | 383,261 | +1.07(+1.68%) |
Nov 09, 2023 | 64.64 | 64.77 | 63.61 | 63.68 | 372,155 | -0.15(-0.23%) |
Nov 08, 2023 | 63.51 | 63.95 | 62.73 | 63.83 | 341,434 | +0.38(+0.60%) |
Nov 07, 2023 | 63.34 | 63.89 | 62.76 | 63.45 | 350,858 | -0.12(-0.19%) |
Nov 06, 2023 | 63.60 | 63.98 | 63.01 | 63.57 | 387,463 | +0.13(+0.20%) |
Nov 03, 2023 | 64.98 | 65.25 | 63.41 | 63.44 | 601,447 | -0.82(-1.27%) |
Nov 02, 2023 | 62.90 | 64.44 | 62.90 | 64.26 | 702,796 | +1.99(+3.20%) |
Nov 01, 2023 | 61.78 | 62.30 | 61.26 | 62.27 | 601,059 | +0.61(+0.99%) |
Oct 31, 2023 | 60.32 | 62.08 | 59.80 | 61.66 | 806,213 | +1.16(+1.91%) |
Oct 30, 2023 | 59.49 | 61.30 | 58.97 | 60.51 | 608,608 | +1.15(+1.93%) |
Oct 27, 2023 | 59.77 | 60.20 | 59.17 | 59.36 | 544,438 | -0.28(-0.47%) |
Oct 26, 2023 | 59.37 | 60.12 | 59.20 | 59.64 | 677,454 | +0.06(+0.10%) |
Oct 25, 2023 | 60.24 | 60.48 | 58.57 | 59.58 | 1,140,600 | -0.10(-0.17%) |
Oct 24, 2023 | 60.60 | 61.79 | 59.10 | 59.68 | 2,150,708 | -4.95(-7.66%) |
Oct 23, 2023 | 64.46 | 65.36 | 64.02 | 64.63 | 661,806 | +0.06(+0.09%) |
Oct 20, 2023 | 64.39 | 64.95 | 63.88 | 64.57 | 525,202 | -0.08(-0.12%) |
Oct 19, 2023 | 65.67 | 66.16 | 64.47 | 64.65 | 516,154 | -1.24(-1.89%) |
Oct 18, 2023 | 66.63 | 67.12 | 65.81 | 65.90 | 348,260 | -0.91(-1.36%) |
Oct 17, 2023 | 66.19 | 67.63 | 66.19 | 66.80 | 435,731 | +0.40(+0.60%) |
Oct 16, 2023 | 66.72 | 67.00 | 66.25 | 66.41 | 391,890 | +0.48(+0.73%) |
Oct 13, 2023 | 67.30 | 67.30 | 65.82 | 65.93 | 505,868 | -1.38(-2.06%) |
Oct 12, 2023 | 69.24 | 69.24 | 66.50 | 67.31 | 491,870 | -1.74(-2.52%) |
Oct 11, 2023 | 69.01 | 69.25 | 67.89 | 69.05 | 634,387 | +1.02(+1.49%) |
Oct 10, 2023 | 67.32 | 68.34 | 67.02 | 68.04 | 491,681 | +1.13(+1.68%) |
Oct 09, 2023 | 67.61 | 67.95 | 66.38 | 66.91 | 499,095 | -0.27(-0.40%) |
Oct 06, 2023 | 66.13 | 67.32 | 65.82 | 67.18 | 543,207 | +0.97(+1.46%) |
Oct 05, 2023 | 65.90 | 66.62 | 65.90 | 66.22 | 573,187 | +0.36(+0.54%) |
Oct 04, 2023 | 64.83 | 66.52 | 64.68 | 65.86 | 654,884 | +0.54(+0.82%) |
Oct 03, 2023 | 63.69 | 65.56 | 63.36 | 65.32 | 616,600 | +1.20(+1.88%) |