Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.84 | 74.18 | 73.59 | 74.08 | 1,751,822 | +0.06(+0.08%) |
Dec 28, 2023 | 73.35 | 74.06 | 73.35 | 74.02 | 1,245,765 | +0.53(+0.71%) |
Dec 27, 2023 | 73.64 | 74.06 | 73.25 | 73.49 | 2,056,340 | -0.32(-0.43%) |
Dec 26, 2023 | 72.99 | 74.15 | 72.96 | 73.81 | 2,287,027 | +0.75(+1.03%) |
Dec 22, 2023 | 72.99 | 73.45 | 72.65 | 73.06 | 1,859,829 | +0.56(+0.77%) |
Dec 21, 2023 | 72.65 | 73.34 | 72.29 | 72.50 | 2,593,403 | +0.00(+0.00%) |
Dec 20, 2023 | 74.20 | 74.43 | 72.44 | 72.50 | 4,007,943 | -1.84(-2.48%) |
Dec 19, 2023 | 74.39 | 74.75 | 74.01 | 74.35 | 2,917,129 | +0.20(+0.27%) |
Dec 18, 2023 | 74.88 | 75.20 | 74.01 | 74.15 | 2,788,145 | -0.42(-0.56%) |
Dec 15, 2023 | 75.29 | 75.53 | 73.83 | 74.56 | 8,598,469 | -1.25(-1.65%) |
Dec 14, 2023 | 76.32 | 77.11 | 75.43 | 75.81 | 6,552,455 | -0.01(-0.01%) |
Dec 13, 2023 | 73.28 | 75.93 | 72.94 | 75.82 | 3,540,781 | +2.62(+3.57%) |
Dec 12, 2023 | 74.19 | 74.19 | 73.06 | 73.21 | 3,260,032 | -0.09(-0.12%) |
Dec 11, 2023 | 71.55 | 73.36 | 71.44 | 73.30 | 5,329,214 | +1.55(+2.16%) |
Dec 08, 2023 | 72.58 | 72.69 | 71.59 | 71.75 | 2,543,846 | -0.65(-0.90%) |
Dec 07, 2023 | 72.50 | 72.95 | 72.11 | 72.40 | 3,186,090 | -0.01(-0.01%) |
Dec 06, 2023 | 70.86 | 72.44 | 70.83 | 72.41 | 4,037,335 | +2.10(+2.99%) |
Dec 05, 2023 | 71.44 | 71.68 | 70.29 | 70.31 | 2,831,509 | -1.27(-1.78%) |
Dec 04, 2023 | 71.54 | 72.23 | 71.44 | 71.59 | 3,571,946 | -0.38(-0.53%) |
Dec 01, 2023 | 71.70 | 72.05 | 71.33 | 71.97 | 3,195,876 | +0.32(+0.45%) |
Nov 30, 2023 | 72.03 | 72.21 | 71.06 | 71.64 | 11,312,399 | -0.08(-0.11%) |
Nov 29, 2023 | 72.47 | 72.81 | 71.56 | 71.72 | 2,694,172 | -0.56(-0.78%) |
Nov 28, 2023 | 72.62 | 73.35 | 72.21 | 72.28 | 6,701,456 | -0.20(-0.27%) |
Nov 27, 2023 | 72.47 | 72.62 | 72.07 | 72.48 | 3,921,593 | +0.05(+0.07%) |
Nov 24, 2023 | 71.75 | 72.54 | 71.65 | 72.43 | 1,866,640 | +0.54(+0.75%) |
Nov 22, 2023 | 71.88 | 72.05 | 71.28 | 71.89 | 2,980,629 | +0.25(+0.34%) |
Nov 21, 2023 | 71.36 | 71.69 | 70.98 | 71.64 | 3,600,372 | +0.43(+0.61%) |
Nov 20, 2023 | 70.78 | 71.36 | 69.94 | 71.21 | 3,256,172 | +0.17(+0.24%) |
Nov 17, 2023 | 71.36 | 71.40 | 70.70 | 71.04 | 2,893,520 | +0.07(+0.10%) |
Nov 16, 2023 | 71.34 | 71.68 | 70.86 | 70.98 | 4,548,158 | +0.21(+0.29%) |
Nov 15, 2023 | 71.35 | 72.12 | 70.62 | 70.77 | 4,169,825 | -0.61(-0.85%) |
Nov 14, 2023 | 70.28 | 71.45 | 69.91 | 71.38 | 4,658,231 | +2.54(+3.68%) |
Nov 13, 2023 | 68.95 | 69.07 | 68.25 | 68.84 | 5,548,377 | -0.31(-0.45%) |
Nov 10, 2023 | 68.67 | 69.26 | 68.06 | 69.16 | 3,527,562 | +0.76(+1.11%) |
Nov 09, 2023 | 69.55 | 69.74 | 68.30 | 68.40 | 3,518,954 | -0.94(-1.36%) |
Nov 08, 2023 | 68.82 | 69.43 | 68.59 | 69.34 | 8,086,713 | -0.86(-1.22%) |
Nov 07, 2023 | 70.85 | 70.92 | 69.99 | 70.20 | 2,152,062 | -0.47(-0.67%) |
Nov 06, 2023 | 71.28 | 71.50 | 70.29 | 70.67 | 2,147,127 | -0.46(-0.65%) |
Nov 03, 2023 | 72.32 | 73.19 | 71.11 | 71.13 | 4,108,682 | +0.27(+0.37%) |
Nov 02, 2023 | 69.75 | 71.33 | 69.27 | 70.87 | 3,556,876 | +1.31(+1.88%) |
Nov 01, 2023 | 69.20 | 70.24 | 68.30 | 69.56 | 2,513,158 | +0.71(+1.03%) |
Oct 31, 2023 | 68.76 | 68.93 | 68.04 | 68.85 | 2,524,735 | +0.53(+0.78%) |
Oct 30, 2023 | 68.96 | 69.59 | 67.97 | 68.32 | 2,595,893 | -0.23(-0.33%) |
Oct 27, 2023 | 69.16 | 69.57 | 68.25 | 68.55 | 1,972,541 | -1.06(-1.53%) |
Oct 26, 2023 | 69.29 | 70.38 | 69.29 | 69.61 | 2,006,902 | +0.62(+0.90%) |
Oct 25, 2023 | 68.32 | 69.28 | 68.22 | 68.99 | 2,421,160 | +0.38(+0.56%) |
Oct 24, 2023 | 67.64 | 68.83 | 67.53 | 68.61 | 2,997,421 | +1.61(+2.41%) |
Oct 23, 2023 | 66.93 | 68.13 | 66.69 | 66.99 | 2,482,491 | -0.41(-0.61%) |
Oct 20, 2023 | 68.53 | 68.94 | 67.37 | 67.41 | 3,399,381 | -0.97(-1.42%) |
Oct 19, 2023 | 69.14 | 69.45 | 68.16 | 68.38 | 2,749,529 | -0.86(-1.24%) |
Oct 18, 2023 | 69.20 | 69.61 | 68.35 | 69.24 | 2,111,213 | -0.15(-0.21%) |
Oct 17, 2023 | 69.37 | 70.02 | 68.93 | 69.38 | 2,818,774 | -0.33(-0.48%) |
Oct 16, 2023 | 68.60 | 69.97 | 68.26 | 69.72 | 3,217,685 | +1.40(+2.04%) |
Oct 13, 2023 | 67.85 | 68.33 | 67.24 | 68.32 | 2,462,778 | +1.01(+1.50%) |
Oct 12, 2023 | 68.00 | 68.35 | 66.70 | 67.31 | 2,952,168 | -0.80(-1.17%) |
Oct 11, 2023 | 67.67 | 68.28 | 67.11 | 68.10 | 3,296,827 | +0.71(+1.05%) |
Oct 10, 2023 | 67.35 | 67.72 | 66.89 | 67.40 | 3,012,467 | +0.05(+0.07%) |
Oct 09, 2023 | 65.99 | 67.37 | 65.69 | 67.35 | 2,409,504 | +1.35(+2.04%) |
Oct 06, 2023 | 64.28 | 66.33 | 63.21 | 66.00 | 3,340,621 | +0.87(+1.33%) |
Oct 05, 2023 | 65.13 | 65.58 | 64.46 | 65.14 | 2,575,538 | -0.24(-0.36%) |
Oct 04, 2023 | 65.58 | 65.76 | 64.13 | 65.37 | 3,360,682 | +0.15(+0.23%) |
Oct 03, 2023 | 63.49 | 65.56 | 62.68 | 65.22 | 4,307,959 | +1.05(+1.64%) |