Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.30 | 73.48 | 71.64 | 71.96 | 3,768,631 | -1.44(-1.96%) |
Dec 28, 2023 | 73.79 | 74.34 | 73.22 | 73.40 | 2,570,568 | -0.68(-0.92%) |
Dec 27, 2023 | 73.85 | 74.49 | 73.35 | 74.08 | 2,540,407 | +0.49(+0.67%) |
Dec 26, 2023 | 73.68 | 73.82 | 72.27 | 73.59 | 3,694,770 | +0.16(+0.22%) |
Dec 22, 2023 | 75.55 | 75.64 | 72.79 | 73.43 | 7,140,741 | -2.95(-3.86%) |
Dec 21, 2023 | 76.75 | 77.49 | 75.46 | 76.38 | 2,264,827 | +0.91(+1.21%) |
Dec 20, 2023 | 77.39 | 78.34 | 75.30 | 75.47 | 4,325,884 | -2.18(-2.81%) |
Dec 19, 2023 | 75.80 | 77.79 | 75.80 | 77.65 | 3,328,096 | +2.02(+2.67%) |
Dec 18, 2023 | 75.35 | 76.06 | 74.38 | 75.63 | 3,436,747 | +0.74(+0.99%) |
Dec 15, 2023 | 76.83 | 76.94 | 74.36 | 74.89 | 6,464,014 | -1.19(-1.56%) |
Dec 14, 2023 | 75.00 | 77.32 | 74.70 | 76.08 | 5,172,768 | +2.07(+2.80%) |
Dec 13, 2023 | 71.60 | 74.38 | 71.19 | 74.01 | 4,096,556 | +2.66(+3.73%) |
Dec 12, 2023 | 71.75 | 71.81 | 70.15 | 71.35 | 3,958,509 | -0.28(-0.39%) |
Dec 11, 2023 | 71.02 | 72.69 | 70.28 | 71.63 | 4,115,511 | +1.00(+1.42%) |
Dec 08, 2023 | 68.18 | 70.72 | 68.02 | 70.63 | 4,209,335 | +1.85(+2.69%) |
Dec 07, 2023 | 68.57 | 69.25 | 68.17 | 68.78 | 2,738,804 | +0.47(+0.69%) |
Dec 06, 2023 | 69.23 | 69.72 | 68.28 | 68.31 | 3,200,465 | -0.02(-0.03%) |
Dec 05, 2023 | 68.35 | 69.27 | 67.83 | 68.33 | 3,339,218 | -0.43(-0.63%) |
Dec 04, 2023 | 70.19 | 70.77 | 67.35 | 68.76 | 6,862,371 | -2.84(-3.97%) |
Dec 01, 2023 | 70.14 | 71.91 | 69.20 | 71.60 | 5,422,714 | +1.14(+1.62%) |
Nov 30, 2023 | 70.90 | 71.79 | 69.43 | 70.46 | 5,977,262 | +0.09(+0.13%) |
Nov 29, 2023 | 70.00 | 72.34 | 69.92 | 70.37 | 4,639,417 | +1.34(+1.94%) |
Nov 28, 2023 | 68.72 | 70.02 | 68.47 | 69.03 | 3,844,554 | -0.16(-0.23%) |
Nov 27, 2023 | 67.00 | 70.11 | 66.98 | 69.19 | 5,787,699 | +1.92(+2.85%) |
Nov 24, 2023 | 66.66 | 67.46 | 66.40 | 67.27 | 1,933,870 | +0.44(+0.66%) |
Nov 22, 2023 | 66.43 | 67.56 | 66.05 | 66.83 | 4,557,385 | +0.98(+1.49%) |
Nov 21, 2023 | 66.83 | 66.93 | 65.53 | 65.85 | 3,679,646 | -1.44(-2.14%) |
Nov 20, 2023 | 66.35 | 67.98 | 66.13 | 67.29 | 4,830,573 | +0.82(+1.23%) |
Nov 17, 2023 | 66.48 | 66.65 | 64.77 | 66.47 | 5,551,782 | +0.17(+0.26%) |
Nov 16, 2023 | 67.72 | 68.04 | 65.92 | 66.30 | 4,575,456 | -1.75(-2.57%) |
Nov 15, 2023 | 68.15 | 69.25 | 66.60 | 68.05 | 6,305,144 | +0.42(+0.62%) |
Nov 14, 2023 | 65.99 | 68.38 | 65.70 | 67.63 | 10,292,238 | +4.17(+6.57%) |
Nov 13, 2023 | 64.15 | 65.00 | 61.74 | 63.46 | 11,488,665 | -0.55(-0.86%) |
Nov 10, 2023 | 61.67 | 65.60 | 60.23 | 64.01 | 42,647,612 | -12.80(-16.66%) |
Nov 09, 2023 | 79.70 | 80.38 | 76.47 | 76.81 | 11,764,936 | -2.03(-2.57%) |
Nov 08, 2023 | 77.60 | 78.89 | 77.16 | 78.84 | 3,844,389 | +1.14(+1.47%) |
Nov 07, 2023 | 78.21 | 79.85 | 77.00 | 77.70 | 3,073,322 | +0.23(+0.30%) |
Nov 06, 2023 | 79.40 | 79.77 | 76.47 | 77.47 | 3,046,533 | -1.61(-2.04%) |
Nov 03, 2023 | 76.64 | 80.07 | 76.50 | 79.08 | 4,709,311 | +3.40(+4.49%) |
Nov 02, 2023 | 75.00 | 76.13 | 74.34 | 75.68 | 4,674,324 | +4.92(+6.95%) |
Nov 01, 2023 | 70.39 | 71.34 | 69.21 | 70.76 | 3,076,965 | -0.20(-0.28%) |
Oct 31, 2023 | 68.22 | 71.07 | 68.17 | 70.96 | 4,152,474 | +3.01(+4.43%) |
Oct 30, 2023 | 67.97 | 68.22 | 66.52 | 67.95 | 3,028,167 | +1.09(+1.63%) |
Oct 27, 2023 | 67.17 | 68.34 | 66.37 | 66.86 | 3,958,864 | +0.64(+0.97%) |
Oct 26, 2023 | 70.75 | 70.92 | 64.69 | 66.22 | 9,260,935 | -5.45(-7.60%) |
Oct 25, 2023 | 74.89 | 75.17 | 71.40 | 71.67 | 3,583,062 | -4.85(-6.34%) |
Oct 24, 2023 | 75.03 | 76.53 | 74.77 | 76.52 | 3,193,145 | +2.88(+3.91%) |
Oct 23, 2023 | 73.60 | 74.58 | 72.19 | 73.64 | 4,547,741 | -0.42(-0.57%) |
Oct 20, 2023 | 75.89 | 76.34 | 73.20 | 74.06 | 3,778,794 | -1.81(-2.39%) |
Oct 19, 2023 | 77.50 | 78.34 | 75.42 | 75.87 | 3,438,488 | -0.90(-1.17%) |
Oct 18, 2023 | 78.82 | 79.47 | 76.37 | 76.77 | 3,510,974 | -2.82(-3.54%) |
Oct 17, 2023 | 80.00 | 81.16 | 79.41 | 79.59 | 4,246,752 | -1.28(-1.58%) |
Oct 16, 2023 | 77.74 | 81.43 | 76.85 | 80.87 | 4,892,167 | +0.63(+0.79%) |
Oct 13, 2023 | 85.06 | 85.26 | 79.87 | 80.24 | 5,066,496 | -4.25(-5.03%) |
Oct 12, 2023 | 85.38 | 85.98 | 83.76 | 84.49 | 3,140,641 | -0.28(-0.33%) |
Oct 11, 2023 | 86.01 | 86.42 | 84.18 | 84.77 | 3,103,981 | -0.39(-0.46%) |
Oct 10, 2023 | 84.37 | 86.04 | 83.82 | 85.16 | 2,960,796 | +1.20(+1.43%) |
Oct 09, 2023 | 81.19 | 84.70 | 80.91 | 83.96 | 3,615,000 | +1.81(+2.20%) |
Oct 06, 2023 | 77.25 | 83.32 | 77.12 | 82.15 | 4,823,605 | +3.99(+5.10%) |
Oct 05, 2023 | 79.19 | 79.30 | 76.62 | 78.16 | 2,565,117 | -1.21(-1.52%) |
Oct 04, 2023 | 77.15 | 79.75 | 76.96 | 79.37 | 3,208,690 | +2.97(+3.89%) |
Oct 03, 2023 | 77.04 | 78.92 | 75.94 | 76.40 | 2,549,393 | -1.91(-2.44%) |