Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.47 | 71.58 | 70.05 | 70.40 | 235,607 | -0.75(-1.05%) |
Dec 28, 2023 | 71.37 | 71.95 | 70.51 | 71.14 | 257,198 | -0.51(-0.71%) |
Dec 27, 2023 | 71.42 | 72.01 | 71.12 | 71.65 | 253,997 | +0.25(+0.35%) |
Dec 26, 2023 | 71.39 | 71.49 | 70.36 | 71.40 | 260,342 | +0.34(+0.48%) |
Dec 22, 2023 | 70.40 | 71.58 | 70.20 | 71.06 | 356,347 | +0.91(+1.30%) |
Dec 21, 2023 | 69.73 | 70.20 | 68.96 | 70.15 | 238,218 | +1.72(+2.51%) |
Dec 20, 2023 | 68.66 | 70.36 | 68.16 | 68.43 | 396,924 | -0.37(-0.53%) |
Dec 19, 2023 | 68.27 | 69.60 | 68.15 | 68.80 | 482,089 | +1.38(+2.05%) |
Dec 18, 2023 | 68.15 | 69.08 | 67.08 | 67.41 | 492,038 | +1.25(+1.89%) |
Dec 15, 2023 | 68.21 | 68.32 | 65.09 | 66.16 | 2,196,903 | -1.45(-2.15%) |
Dec 14, 2023 | 69.07 | 70.08 | 66.53 | 67.61 | 712,895 | +0.28(+0.41%) |
Dec 13, 2023 | 65.08 | 67.73 | 64.42 | 67.33 | 574,768 | +2.15(+3.29%) |
Dec 12, 2023 | 65.86 | 66.06 | 63.95 | 65.19 | 493,427 | -0.76(-1.15%) |
Dec 11, 2023 | 65.28 | 66.92 | 64.40 | 65.94 | 360,087 | +0.32(+0.48%) |
Dec 08, 2023 | 63.72 | 65.98 | 63.25 | 65.62 | 597,768 | +1.53(+2.39%) |
Dec 07, 2023 | 68.99 | 69.20 | 63.64 | 64.09 | 1,781,498 | -4.69(-6.82%) |
Dec 06, 2023 | 71.11 | 72.12 | 68.52 | 68.79 | 408,963 | -1.49(-2.12%) |
Dec 05, 2023 | 73.15 | 73.15 | 69.77 | 70.28 | 417,894 | -3.25(-4.42%) |
Dec 04, 2023 | 72.00 | 73.55 | 70.25 | 73.53 | 774,040 | +0.91(+1.26%) |
Dec 01, 2023 | 70.85 | 73.28 | 69.63 | 72.61 | 697,674 | +2.21(+3.14%) |
Nov 30, 2023 | 68.38 | 70.76 | 68.29 | 70.41 | 408,791 | +2.03(+2.97%) |
Nov 29, 2023 | 70.61 | 72.15 | 68.26 | 68.38 | 556,656 | -1.72(-2.45%) |
Nov 28, 2023 | 72.43 | 73.28 | 69.85 | 70.10 | 609,005 | -2.78(-3.82%) |
Nov 27, 2023 | 68.07 | 73.64 | 67.91 | 72.88 | 1,307,810 | +4.71(+6.91%) |
Nov 24, 2023 | 67.44 | 68.64 | 67.13 | 68.17 | 92,932 | +0.59(+0.87%) |
Nov 22, 2023 | 67.45 | 68.48 | 67.03 | 67.58 | 201,702 | +0.44(+0.65%) |
Nov 21, 2023 | 67.48 | 68.36 | 66.72 | 67.14 | 259,810 | -0.69(-1.01%) |
Nov 20, 2023 | 67.99 | 68.76 | 67.66 | 67.83 | 194,128 | -0.16(-0.23%) |
Nov 17, 2023 | 67.24 | 68.77 | 67.24 | 67.99 | 409,079 | +1.47(+2.21%) |
Nov 16, 2023 | 67.24 | 67.88 | 66.10 | 66.52 | 511,109 | -1.08(-1.60%) |
Nov 15, 2023 | 69.60 | 69.86 | 67.49 | 67.60 | 468,031 | -2.14(-3.07%) |
Nov 14, 2023 | 69.73 | 70.90 | 68.69 | 69.74 | 505,478 | +1.72(+2.53%) |
Nov 13, 2023 | 66.31 | 68.46 | 65.62 | 68.02 | 510,827 | +1.69(+2.55%) |
Nov 10, 2023 | 66.00 | 66.57 | 64.99 | 66.33 | 551,701 | +0.53(+0.80%) |
Nov 09, 2023 | 66.20 | 67.34 | 65.49 | 65.80 | 354,941 | +0.07(+0.11%) |
Nov 08, 2023 | 65.62 | 66.07 | 64.99 | 65.73 | 356,325 | -0.13(-0.20%) |
Nov 07, 2023 | 66.04 | 66.66 | 65.00 | 65.86 | 520,778 | -1.02(-1.53%) |
Nov 06, 2023 | 66.62 | 67.03 | 65.93 | 66.89 | 264,397 | +0.62(+0.93%) |
Nov 03, 2023 | 68.02 | 68.70 | 66.15 | 66.27 | 393,948 | -0.60(-0.89%) |
Nov 02, 2023 | 65.26 | 67.55 | 65.26 | 66.87 | 630,945 | +2.73(+4.26%) |
Nov 01, 2023 | 62.20 | 64.47 | 61.65 | 64.13 | 495,535 | +1.77(+2.84%) |
Oct 31, 2023 | 62.61 | 63.23 | 61.76 | 62.36 | 342,488 | -0.31(-0.49%) |
Oct 30, 2023 | 63.13 | 63.63 | 61.33 | 62.67 | 377,585 | +0.54(+0.86%) |
Oct 27, 2023 | 63.38 | 63.75 | 60.83 | 62.13 | 722,596 | -2.05(-3.19%) |
Oct 26, 2023 | 60.83 | 65.56 | 60.83 | 64.18 | 864,296 | +4.02(+6.68%) |
Oct 25, 2023 | 60.72 | 62.04 | 60.03 | 60.16 | 462,793 | -1.14(-1.87%) |
Oct 24, 2023 | 61.09 | 61.82 | 60.50 | 61.31 | 353,626 | +1.01(+1.68%) |
Oct 23, 2023 | 60.53 | 61.80 | 60.05 | 60.29 | 330,262 | -0.17(-0.28%) |
Oct 20, 2023 | 61.42 | 61.89 | 60.36 | 60.46 | 486,615 | -1.22(-1.98%) |
Oct 19, 2023 | 62.69 | 63.65 | 61.13 | 61.68 | 589,866 | -1.22(-1.94%) |
Oct 18, 2023 | 64.11 | 64.25 | 62.69 | 62.90 | 362,615 | -1.89(-2.92%) |
Oct 17, 2023 | 63.42 | 65.66 | 63.42 | 64.79 | 395,542 | +0.43(+0.66%) |
Oct 16, 2023 | 64.75 | 66.14 | 64.24 | 64.37 | 943,519 | +0.74(+1.17%) |
Oct 13, 2023 | 66.69 | 66.98 | 63.01 | 63.62 | 1,222,281 | -3.25(-4.86%) |
Oct 12, 2023 | 69.22 | 69.43 | 66.15 | 66.87 | 574,322 | -3.05(-4.37%) |
Oct 11, 2023 | 69.97 | 70.71 | 69.42 | 69.93 | 356,830 | -0.08(-0.11%) |
Oct 10, 2023 | 68.38 | 72.01 | 68.36 | 70.01 | 835,250 | +2.75(+4.08%) |
Oct 09, 2023 | 65.85 | 67.65 | 65.67 | 67.26 | 250,258 | +0.83(+1.25%) |
Oct 06, 2023 | 64.77 | 67.58 | 64.50 | 66.43 | 464,670 | +1.63(+2.51%) |
Oct 05, 2023 | 64.27 | 65.58 | 64.27 | 64.80 | 267,256 | +0.09(+0.14%) |
Oct 04, 2023 | 63.92 | 65.52 | 63.62 | 64.71 | 360,766 | +0.80(+1.26%) |
Oct 03, 2023 | 65.26 | 65.65 | 63.06 | 63.91 | 472,560 | -2.07(-3.14%) |