Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.99 | 76.60 | 75.16 | 75.57 | 448,843 | -0.68(-0.89%) |
Dec 28, 2023 | 75.85 | 76.91 | 75.76 | 76.25 | 446,858 | -0.07(-0.09%) |
Dec 27, 2023 | 77.22 | 77.83 | 75.91 | 76.32 | 431,920 | -0.50(-0.65%) |
Dec 26, 2023 | 76.06 | 77.31 | 75.92 | 76.82 | 329,643 | +1.07(+1.41%) |
Dec 22, 2023 | 76.10 | 76.28 | 75.25 | 75.75 | 383,965 | -0.13(-0.17%) |
Dec 21, 2023 | 74.52 | 76.16 | 74.52 | 75.88 | 774,623 | +2.26(+3.07%) |
Dec 20, 2023 | 75.50 | 75.91 | 73.54 | 73.62 | 617,453 | -1.94(-2.57%) |
Dec 19, 2023 | 75.08 | 76.44 | 75.08 | 75.56 | 651,638 | +0.58(+0.77%) |
Dec 18, 2023 | 75.95 | 76.68 | 74.82 | 74.98 | 667,809 | -0.38(-0.50%) |
Dec 15, 2023 | 76.64 | 77.04 | 75.30 | 75.36 | 1,989,429 | -1.65(-2.14%) |
Dec 14, 2023 | 75.83 | 78.55 | 75.79 | 77.01 | 2,011,210 | +2.76(+3.72%) |
Dec 13, 2023 | 71.13 | 74.61 | 71.08 | 74.25 | 861,408 | +2.99(+4.20%) |
Dec 12, 2023 | 72.10 | 72.40 | 70.92 | 71.26 | 733,083 | -0.61(-0.85%) |
Dec 11, 2023 | 71.49 | 72.23 | 70.76 | 71.87 | 1,036,575 | +0.32(+0.45%) |
Dec 08, 2023 | 68.92 | 71.72 | 68.84 | 71.55 | 1,717,047 | +2.61(+3.79%) |
Dec 07, 2023 | 69.79 | 69.85 | 67.78 | 68.94 | 1,051,644 | -0.52(-0.75%) |
Dec 06, 2023 | 70.54 | 71.64 | 69.18 | 69.46 | 755,721 | -0.72(-1.03%) |
Dec 05, 2023 | 71.68 | 72.06 | 70.09 | 70.18 | 785,476 | -2.13(-2.95%) |
Dec 04, 2023 | 70.75 | 72.67 | 70.46 | 72.31 | 1,756,553 | +1.30(+1.83%) |
Dec 01, 2023 | 68.92 | 72.30 | 68.19 | 71.01 | 2,405,675 | +2.00(+2.90%) |
Nov 30, 2023 | 67.16 | 69.25 | 66.64 | 69.01 | 2,167,646 | +1.64(+2.43%) |
Nov 29, 2023 | 67.06 | 69.00 | 67.06 | 67.37 | 1,460,230 | +0.91(+1.37%) |
Nov 28, 2023 | 66.40 | 67.25 | 65.90 | 66.46 | 1,094,479 | -0.14(-0.21%) |
Nov 27, 2023 | 67.21 | 67.98 | 66.39 | 66.60 | 1,693,406 | -1.40(-2.06%) |
Nov 24, 2023 | 67.51 | 68.13 | 67.09 | 68.00 | 417,262 | +0.27(+0.40%) |
Nov 22, 2023 | 66.85 | 68.41 | 66.63 | 67.73 | 1,721,003 | +1.55(+2.34%) |
Nov 21, 2023 | 64.78 | 67.57 | 64.65 | 66.18 | 2,016,242 | +1.23(+1.89%) |
Nov 20, 2023 | 62.83 | 67.51 | 62.70 | 64.95 | 2,276,316 | +1.21(+1.90%) |
Nov 17, 2023 | 63.16 | 66.24 | 62.67 | 63.74 | 4,096,686 | +5.60(+9.63%) |
Nov 16, 2023 | 58.39 | 58.80 | 57.65 | 58.14 | 876,549 | -0.51(-0.87%) |
Nov 15, 2023 | 58.32 | 60.19 | 58.32 | 58.65 | 1,691,829 | +0.19(+0.33%) |
Nov 14, 2023 | 57.12 | 58.70 | 56.91 | 58.46 | 1,677,132 | +3.59(+6.54%) |
Nov 13, 2023 | 54.62 | 55.80 | 53.63 | 54.87 | 1,685,714 | +1.08(+2.01%) |
Nov 10, 2023 | 52.76 | 54.06 | 52.08 | 53.79 | 1,494,912 | +1.13(+2.15%) |
Nov 09, 2023 | 54.74 | 54.85 | 52.42 | 52.66 | 1,275,850 | -1.96(-3.59%) |
Nov 08, 2023 | 55.98 | 56.22 | 54.47 | 54.62 | 1,625,283 | -0.98(-1.76%) |
Nov 07, 2023 | 54.51 | 55.72 | 54.14 | 55.60 | 1,025,036 | +0.99(+1.81%) |
Nov 06, 2023 | 55.20 | 55.38 | 53.95 | 54.61 | 1,068,412 | -0.31(-0.56%) |
Nov 03, 2023 | 55.00 | 55.38 | 53.51 | 54.92 | 2,141,947 | +0.96(+1.78%) |
Nov 02, 2023 | 53.93 | 54.85 | 53.00 | 53.96 | 2,346,548 | +0.87(+1.64%) |
Nov 01, 2023 | 53.32 | 53.77 | 51.83 | 53.09 | 1,905,285 | -0.61(-1.14%) |
Oct 31, 2023 | 52.57 | 55.00 | 51.04 | 53.70 | 3,237,893 | +0.45(+0.85%) |
Oct 30, 2023 | 53.74 | 54.05 | 52.44 | 53.25 | 1,866,489 | +0.13(+0.24%) |
Oct 27, 2023 | 53.84 | 54.27 | 52.80 | 53.12 | 1,736,886 | -0.29(-0.54%) |
Oct 26, 2023 | 53.81 | 54.51 | 53.16 | 53.41 | 1,327,270 | -0.49(-0.91%) |
Oct 25, 2023 | 55.55 | 55.59 | 53.84 | 53.90 | 1,417,019 | -2.15(-3.84%) |
Oct 24, 2023 | 53.00 | 56.77 | 52.10 | 56.05 | 2,415,544 | +1.39(+2.54%) |
Oct 23, 2023 | 54.24 | 55.59 | 54.00 | 54.66 | 1,259,669 | +0.09(+0.16%) |
Oct 20, 2023 | 57.05 | 57.05 | 54.47 | 54.57 | 1,139,282 | -1.86(-3.30%) |
Oct 19, 2023 | 55.73 | 57.78 | 55.36 | 56.43 | 1,310,456 | +0.70(+1.26%) |
Oct 18, 2023 | 55.71 | 57.25 | 55.41 | 55.73 | 1,299,831 | -0.76(-1.35%) |
Oct 17, 2023 | 53.49 | 57.32 | 53.49 | 56.49 | 2,463,200 | +2.36(+4.36%) |
Oct 16, 2023 | 54.42 | 54.70 | 53.72 | 54.13 | 1,173,510 | +0.04(+0.07%) |
Oct 13, 2023 | 53.22 | 55.33 | 53.15 | 54.09 | 2,275,678 | +1.25(+2.37%) |
Oct 12, 2023 | 57.68 | 57.81 | 52.17 | 52.84 | 5,216,887 | -4.86(-8.42%) |
Oct 11, 2023 | 61.23 | 62.45 | 57.37 | 57.70 | 2,153,637 | -4.28(-6.91%) |
Oct 10, 2023 | 61.35 | 62.57 | 61.06 | 61.98 | 1,343,054 | +0.63(+1.03%) |
Oct 09, 2023 | 61.73 | 62.63 | 59.77 | 61.35 | 1,663,216 | -0.31(-0.50%) |
Oct 06, 2023 | 60.14 | 61.99 | 58.52 | 61.66 | 1,898,056 | +0.95(+1.56%) |
Oct 05, 2023 | 61.21 | 61.60 | 57.78 | 60.71 | 3,958,539 | -0.53(-0.87%) |
Oct 04, 2023 | 63.18 | 63.27 | 59.94 | 61.24 | 3,289,405 | -1.97(-3.12%) |
Oct 03, 2023 | 65.74 | 65.91 | 62.24 | 63.21 | 1,837,285 | -2.96(-4.47%) |