Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.24 | 73.36 | 72.96 | 73.08 | 36,491 | +0.09(+0.13%) |
Dec 28, 2023 | 73.33 | 73.40 | 72.97 | 72.99 | 141,287 | -0.19(-0.26%) |
Dec 27, 2023 | 72.87 | 73.25 | 72.86 | 73.18 | 42,786 | +0.23(+0.32%) |
Dec 26, 2023 | 72.54 | 72.95 | 72.54 | 72.95 | 48,216 | +0.44(+0.61%) |
Dec 22, 2023 | 72.65 | 72.82 | 72.35 | 72.51 | 87,441 | +0.05(+0.07%) |
Dec 21, 2023 | 71.99 | 72.46 | 71.85 | 72.46 | 36,251 | +1.30(+1.83%) |
Dec 20, 2023 | 71.84 | 72.03 | 71.16 | 71.16 | 48,998 | -0.74(-1.03%) |
Dec 19, 2023 | 71.61 | 72.03 | 71.61 | 71.90 | 48,050 | +0.55(+0.77%) |
Dec 18, 2023 | 71.51 | 71.69 | 71.22 | 71.35 | 48,824 | +0.22(+0.31%) |
Dec 15, 2023 | 71.47 | 71.64 | 71.13 | 71.13 | 114,524 | -0.73(-1.02%) |
Dec 14, 2023 | 71.81 | 72.18 | 71.66 | 71.86 | 117,554 | +0.42(+0.58%) |
Dec 13, 2023 | 70.63 | 71.69 | 70.31 | 71.45 | 31,750 | +0.95(+1.35%) |
Dec 12, 2023 | 70.34 | 70.61 | 70.22 | 70.50 | 164,183 | +0.08(+0.11%) |
Dec 11, 2023 | 70.12 | 70.52 | 70.09 | 70.42 | 79,370 | +0.06(+0.08%) |
Dec 08, 2023 | 69.90 | 70.36 | 69.90 | 70.36 | 37,319 | +0.29(+0.41%) |
Dec 07, 2023 | 69.87 | 70.28 | 69.70 | 70.07 | 78,515 | +0.30(+0.43%) |
Dec 06, 2023 | 70.10 | 70.45 | 69.72 | 69.77 | 108,544 | +0.26(+0.37%) |
Dec 05, 2023 | 69.61 | 69.72 | 69.48 | 69.52 | 57,103 | -0.28(-0.40%) |
Dec 04, 2023 | 69.61 | 69.94 | 69.57 | 69.79 | 166,432 | -0.43(-0.61%) |
Dec 01, 2023 | 69.53 | 70.33 | 69.53 | 70.22 | 30,058 | +0.64(+0.92%) |
Nov 30, 2023 | 69.57 | 69.72 | 69.34 | 69.58 | 57,401 | -0.07(-0.10%) |
Nov 29, 2023 | 69.71 | 69.82 | 69.49 | 69.65 | 41,614 | +0.08(+0.11%) |
Nov 28, 2023 | 69.31 | 69.73 | 69.23 | 69.57 | 32,005 | +0.00(+0.00%) |
Nov 27, 2023 | 69.55 | 69.65 | 69.39 | 69.57 | 45,457 | -0.29(-0.41%) |
Nov 24, 2023 | 69.36 | 69.85 | 69.36 | 69.85 | 7,967 | +0.62(+0.90%) |
Nov 22, 2023 | 69.17 | 69.29 | 68.89 | 69.23 | 79,213 | +0.17(+0.24%) |
Nov 21, 2023 | 69.23 | 69.36 | 68.90 | 69.06 | 376,872 | -0.06(-0.09%) |
Nov 20, 2023 | 68.87 | 69.25 | 68.87 | 69.12 | 48,504 | +0.24(+0.34%) |
Nov 17, 2023 | 68.68 | 68.97 | 68.58 | 68.88 | 258,960 | +0.85(+1.25%) |
Nov 16, 2023 | 68.06 | 68.23 | 67.86 | 68.03 | 103,071 | -0.02(-0.03%) |
Nov 15, 2023 | 68.25 | 68.37 | 68.04 | 68.05 | 63,305 | -0.27(-0.39%) |
Nov 14, 2023 | 67.84 | 68.40 | 67.67 | 68.32 | 55,869 | +1.59(+2.38%) |
Nov 13, 2023 | 66.35 | 66.84 | 66.25 | 66.73 | 51,518 | +0.21(+0.31%) |
Nov 10, 2023 | 66.25 | 66.56 | 65.78 | 66.53 | 37,110 | +0.35(+0.53%) |
Nov 09, 2023 | 66.80 | 66.91 | 66.17 | 66.17 | 101,081 | +0.04(+0.06%) |
Nov 08, 2023 | 66.24 | 66.38 | 65.99 | 66.14 | 58,604 | -0.19(-0.28%) |
Nov 07, 2023 | 66.32 | 66.43 | 66.15 | 66.32 | 42,742 | -0.43(-0.64%) |
Nov 06, 2023 | 66.90 | 66.97 | 66.61 | 66.75 | 159,696 | -0.40(-0.59%) |
Nov 03, 2023 | 67.12 | 67.28 | 66.96 | 67.14 | 197,234 | +0.61(+0.92%) |
Nov 02, 2023 | 66.36 | 66.57 | 66.15 | 66.53 | 45,350 | +1.21(+1.85%) |
Nov 01, 2023 | 64.92 | 65.40 | 64.83 | 65.32 | 74,847 | +0.60(+0.93%) |
Oct 31, 2023 | 64.64 | 64.84 | 64.41 | 64.72 | 91,901 | +0.18(+0.28%) |
Oct 30, 2023 | 64.43 | 64.58 | 64.24 | 64.54 | 54,542 | +0.84(+1.32%) |
Oct 27, 2023 | 64.28 | 64.28 | 63.60 | 63.70 | 92,349 | -0.26(-0.40%) |
Oct 26, 2023 | 64.22 | 64.32 | 63.75 | 63.96 | 111,102 | -0.39(-0.60%) |
Oct 25, 2023 | 64.55 | 64.78 | 64.28 | 64.35 | 126,399 | -0.38(-0.59%) |
Oct 24, 2023 | 64.54 | 64.76 | 64.45 | 64.73 | 45,869 | +0.34(+0.53%) |
Oct 23, 2023 | 64.17 | 64.76 | 63.93 | 64.39 | 39,084 | +0.06(+0.09%) |
Oct 20, 2023 | 64.65 | 64.82 | 64.31 | 64.33 | 57,257 | -0.59(-0.91%) |
Oct 19, 2023 | 65.28 | 65.63 | 64.80 | 64.92 | 50,127 | -0.53(-0.82%) |
Oct 18, 2023 | 66.02 | 66.02 | 65.42 | 65.45 | 47,821 | -1.01(-1.52%) |
Oct 17, 2023 | 66.00 | 66.74 | 66.00 | 66.46 | 160,009 | +0.03(+0.04%) |
Oct 16, 2023 | 66.13 | 66.50 | 66.00 | 66.43 | 49,156 | +0.41(+0.61%) |
Oct 13, 2023 | 66.35 | 66.56 | 65.93 | 66.03 | 56,114 | -0.45(-0.68%) |
Oct 12, 2023 | 67.09 | 67.09 | 66.32 | 66.48 | 67,297 | -0.61(-0.91%) |
Oct 11, 2023 | 67.24 | 67.27 | 66.75 | 67.09 | 55,896 | +0.21(+0.31%) |
Oct 10, 2023 | 66.65 | 67.10 | 66.63 | 66.89 | 58,079 | +0.91(+1.38%) |
Oct 09, 2023 | 65.54 | 66.07 | 65.48 | 65.98 | 40,230 | -0.09(-0.13%) |
Oct 06, 2023 | 65.21 | 66.25 | 64.93 | 66.07 | 93,164 | +0.70(+1.07%) |
Oct 05, 2023 | 65.26 | 65.57 | 65.08 | 65.36 | 183,157 | +0.47(+0.73%) |
Oct 04, 2023 | 64.91 | 65.02 | 64.32 | 64.89 | 183,912 | +0.23(+0.35%) |
Oct 03, 2023 | 64.93 | 65.05 | 64.51 | 64.66 | 357,430 | -0.81(-1.23%) |