Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 76.43 | 76.70 | 76.12 | 76.51 | 1,732,555 | -0.11(-0.14%) |
Dec 28, 2023 | 76.45 | 76.99 | 76.39 | 76.62 | 1,868,511 | +0.11(+0.14%) |
Dec 27, 2023 | 75.88 | 76.53 | 75.88 | 76.51 | 2,028,992 | +0.42(+0.55%) |
Dec 26, 2023 | 75.21 | 76.44 | 75.16 | 76.09 | 2,533,315 | +0.97(+1.30%) |
Dec 22, 2023 | 74.31 | 75.77 | 74.24 | 75.12 | 3,174,207 | +1.16(+1.57%) |
Dec 21, 2023 | 73.37 | 73.98 | 73.30 | 73.95 | 2,036,539 | +1.08(+1.49%) |
Dec 20, 2023 | 73.55 | 73.85 | 72.83 | 72.87 | 3,745,482 | -0.85(-1.15%) |
Dec 19, 2023 | 73.46 | 73.90 | 73.10 | 73.72 | 3,250,791 | +0.53(+0.72%) |
Dec 18, 2023 | 73.24 | 73.48 | 72.63 | 73.19 | 3,800,286 | +0.36(+0.49%) |
Dec 15, 2023 | 73.25 | 73.45 | 72.42 | 72.83 | 8,720,558 | -0.19(-0.26%) |
Dec 14, 2023 | 72.02 | 73.35 | 72.01 | 73.02 | 4,972,137 | +1.52(+2.13%) |
Dec 13, 2023 | 70.23 | 71.66 | 70.08 | 71.50 | 3,774,304 | +0.97(+1.38%) |
Dec 12, 2023 | 70.93 | 70.93 | 70.29 | 70.52 | 2,381,803 | -0.47(-0.66%) |
Dec 11, 2023 | 70.30 | 71.26 | 70.12 | 70.99 | 2,859,413 | +0.49(+0.69%) |
Dec 08, 2023 | 70.45 | 71.04 | 70.32 | 70.50 | 2,336,784 | +0.17(+0.24%) |
Dec 07, 2023 | 70.53 | 71.06 | 70.14 | 70.33 | 2,927,994 | +0.09(+0.13%) |
Dec 06, 2023 | 70.80 | 71.22 | 70.12 | 70.24 | 2,702,631 | -0.25(-0.35%) |
Dec 05, 2023 | 70.82 | 71.13 | 70.06 | 70.49 | 3,149,759 | -0.88(-1.23%) |
Dec 04, 2023 | 71.37 | 71.77 | 70.51 | 71.37 | 4,479,739 | -0.65(-0.90%) |
Dec 01, 2023 | 71.20 | 72.32 | 70.88 | 72.01 | 4,453,737 | +0.87(+1.22%) |
Nov 30, 2023 | 71.20 | 71.47 | 70.83 | 71.15 | 4,374,133 | +0.10(+0.14%) |
Nov 29, 2023 | 70.96 | 71.58 | 70.88 | 71.05 | 1,996,604 | +0.51(+0.72%) |
Nov 28, 2023 | 70.65 | 71.28 | 70.26 | 70.54 | 2,488,872 | +0.07(+0.10%) |
Nov 27, 2023 | 70.19 | 70.54 | 69.74 | 70.47 | 2,856,024 | -0.30(-0.42%) |
Nov 24, 2023 | 70.41 | 70.99 | 70.31 | 70.77 | 733,615 | +0.21(+0.29%) |
Nov 22, 2023 | 70.12 | 70.80 | 69.93 | 70.56 | 1,784,081 | +0.46(+0.65%) |
Nov 21, 2023 | 70.46 | 70.54 | 70.04 | 70.11 | 2,219,518 | -0.50(-0.71%) |
Nov 20, 2023 | 70.38 | 70.84 | 69.97 | 70.61 | 1,998,928 | +0.14(+0.20%) |
Nov 17, 2023 | 70.27 | 70.48 | 69.88 | 70.47 | 2,054,074 | +0.62(+0.89%) |
Nov 16, 2023 | 69.76 | 70.23 | 69.40 | 69.85 | 2,656,305 | -0.28(-0.39%) |
Nov 15, 2023 | 69.86 | 71.00 | 69.73 | 70.13 | 2,736,387 | +0.48(+0.70%) |
Nov 14, 2023 | 68.74 | 70.05 | 68.74 | 69.64 | 2,976,572 | +1.83(+2.70%) |
Nov 13, 2023 | 68.05 | 68.16 | 67.19 | 67.81 | 2,311,287 | -0.21(-0.31%) |
Nov 10, 2023 | 67.29 | 68.29 | 66.83 | 68.02 | 3,355,611 | +0.90(+1.34%) |
Nov 09, 2023 | 67.98 | 68.10 | 67.05 | 67.12 | 2,008,173 | -0.57(-0.85%) |
Nov 08, 2023 | 67.48 | 68.14 | 67.46 | 67.69 | 2,386,366 | -0.02(-0.03%) |
Nov 07, 2023 | 68.38 | 68.42 | 67.28 | 67.71 | 3,601,236 | -1.10(-1.60%) |
Nov 06, 2023 | 68.78 | 69.39 | 68.23 | 68.81 | 3,281,581 | -0.13(-0.19%) |
Nov 03, 2023 | 67.99 | 69.49 | 67.99 | 68.94 | 3,033,962 | +1.52(+2.26%) |
Nov 02, 2023 | 66.73 | 67.86 | 66.63 | 67.42 | 6,156,318 | +1.20(+1.81%) |
Nov 01, 2023 | 69.15 | 70.84 | 65.86 | 66.22 | 10,859,937 | -5.90(-8.18%) |
Oct 31, 2023 | 72.15 | 72.46 | 72.01 | 72.12 | 2,932,108 | -0.01(-0.01%) |
Oct 30, 2023 | 71.46 | 72.35 | 71.37 | 72.13 | 2,245,777 | +0.73(+1.03%) |
Oct 27, 2023 | 71.73 | 71.90 | 71.00 | 71.39 | 2,496,696 | -0.07(-0.10%) |
Oct 26, 2023 | 71.33 | 72.22 | 71.30 | 71.46 | 1,622,812 | +0.57(+0.81%) |
Oct 25, 2023 | 71.77 | 71.87 | 70.81 | 70.89 | 2,285,871 | -1.15(-1.59%) |
Oct 24, 2023 | 71.94 | 72.56 | 71.50 | 72.04 | 1,612,370 | +0.51(+0.72%) |
Oct 23, 2023 | 71.92 | 72.31 | 71.39 | 71.52 | 2,547,200 | -0.72(-1.00%) |
Oct 20, 2023 | 73.24 | 73.41 | 72.17 | 72.24 | 2,665,841 | -0.96(-1.31%) |
Oct 19, 2023 | 73.22 | 74.50 | 73.12 | 73.20 | 2,934,338 | -0.24(-0.32%) |
Oct 18, 2023 | 74.22 | 74.22 | 73.33 | 73.44 | 1,968,022 | -1.43(-1.92%) |
Oct 17, 2023 | 73.72 | 75.25 | 73.72 | 74.88 | 1,974,465 | +0.38(+0.50%) |
Oct 16, 2023 | 75.30 | 75.68 | 74.45 | 74.50 | 2,379,522 | -0.10(-0.13%) |
Oct 13, 2023 | 75.24 | 75.72 | 74.25 | 74.60 | 2,470,069 | -0.47(-0.63%) |
Oct 12, 2023 | 76.20 | 76.20 | 74.42 | 75.07 | 1,965,432 | -0.54(-0.72%) |
Oct 11, 2023 | 75.54 | 76.01 | 75.04 | 75.62 | 2,423,642 | +0.19(+0.25%) |
Oct 10, 2023 | 74.66 | 76.07 | 74.63 | 75.43 | 2,708,309 | +0.95(+1.28%) |
Oct 09, 2023 | 74.09 | 74.76 | 73.75 | 74.48 | 1,629,489 | -0.03(-0.04%) |
Oct 06, 2023 | 72.58 | 75.01 | 72.58 | 74.51 | 2,823,001 | +1.63(+2.24%) |
Oct 05, 2023 | 72.48 | 73.28 | 72.23 | 72.88 | 3,132,706 | -0.03(-0.04%) |
Oct 04, 2023 | 73.17 | 73.17 | 72.11 | 72.91 | 2,772,676 | +0.19(+0.26%) |
Oct 03, 2023 | 72.09 | 73.71 | 72.05 | 72.72 | 3,107,478 | +0.17(+0.23%) |