Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.70 | 72.21 | 71.67 | 71.99 | 4,687,092 | +0.17(+0.24%) |
Dec 28, 2023 | 71.34 | 71.91 | 71.34 | 71.82 | 4,120,261 | +0.47(+0.66%) |
Dec 27, 2023 | 70.91 | 71.39 | 70.69 | 71.35 | 4,110,533 | +0.49(+0.70%) |
Dec 26, 2023 | 70.35 | 71.04 | 70.15 | 70.86 | 4,051,218 | +0.49(+0.70%) |
Dec 22, 2023 | 69.99 | 70.72 | 69.91 | 70.36 | 4,158,539 | +0.74(+1.06%) |
Dec 21, 2023 | 68.79 | 69.64 | 68.67 | 69.62 | 5,605,839 | +1.12(+1.63%) |
Dec 20, 2023 | 69.53 | 69.86 | 68.41 | 68.50 | 9,386,404 | -1.70(-2.42%) |
Dec 19, 2023 | 70.01 | 70.52 | 69.91 | 70.20 | 5,158,166 | -0.01(-0.01%) |
Dec 18, 2023 | 70.40 | 70.65 | 69.76 | 70.21 | 5,307,145 | +0.36(+0.51%) |
Dec 15, 2023 | 69.57 | 70.22 | 69.21 | 69.86 | 15,327,547 | +0.00(+0.00%) |
Dec 14, 2023 | 72.16 | 72.16 | 69.73 | 69.86 | 8,247,911 | -2.38(-3.30%) |
Dec 13, 2023 | 71.44 | 72.37 | 71.38 | 72.24 | 5,032,059 | +0.83(+1.16%) |
Dec 12, 2023 | 71.50 | 71.52 | 70.72 | 71.41 | 5,920,682 | +0.51(+0.72%) |
Dec 11, 2023 | 70.99 | 72.15 | 70.76 | 70.89 | 6,728,465 | +0.65(+0.93%) |
Dec 08, 2023 | 70.65 | 70.93 | 70.20 | 70.24 | 5,386,073 | -0.51(-0.73%) |
Dec 07, 2023 | 70.52 | 71.12 | 70.01 | 70.76 | 6,156,088 | +0.32(+0.45%) |
Dec 06, 2023 | 70.15 | 70.53 | 69.76 | 70.44 | 6,197,156 | +0.60(+0.86%) |
Dec 05, 2023 | 70.21 | 70.40 | 69.51 | 69.84 | 4,040,579 | -0.53(-0.76%) |
Dec 04, 2023 | 69.54 | 70.57 | 69.51 | 70.37 | 6,192,685 | +0.40(+0.56%) |
Dec 01, 2023 | 70.03 | 70.21 | 69.40 | 69.98 | 5,329,681 | -0.24(-0.34%) |
Nov 30, 2023 | 69.44 | 70.24 | 69.11 | 70.21 | 9,199,590 | +0.61(+0.88%) |
Nov 29, 2023 | 70.40 | 70.56 | 69.44 | 69.60 | 5,225,862 | -0.98(-1.39%) |
Nov 28, 2023 | 70.70 | 70.95 | 70.39 | 70.58 | 6,039,717 | -0.05(-0.07%) |
Nov 27, 2023 | 71.14 | 71.26 | 70.37 | 70.63 | 7,185,643 | -0.14(-0.20%) |
Nov 24, 2023 | 70.79 | 71.02 | 70.59 | 70.77 | 2,092,604 | +0.13(+0.18%) |
Nov 22, 2023 | 70.47 | 70.89 | 70.32 | 70.64 | 3,691,071 | +0.51(+0.73%) |
Nov 21, 2023 | 70.15 | 70.59 | 70.06 | 70.12 | 6,130,613 | +0.06(+0.08%) |
Nov 20, 2023 | 69.36 | 70.28 | 69.23 | 70.06 | 5,847,900 | +0.28(+0.40%) |
Nov 17, 2023 | 70.15 | 70.15 | 69.37 | 69.79 | 5,493,309 | +0.01(+0.01%) |
Nov 16, 2023 | 69.65 | 70.13 | 69.47 | 69.78 | 6,517,875 | +0.62(+0.90%) |
Nov 15, 2023 | 68.91 | 69.85 | 68.91 | 69.16 | 7,349,710 | -0.11(-0.16%) |
Nov 14, 2023 | 69.01 | 69.40 | 68.79 | 69.26 | 7,593,430 | +0.79(+1.15%) |
Nov 13, 2023 | 68.21 | 68.92 | 68.14 | 68.47 | 6,253,181 | +0.18(+0.26%) |
Nov 10, 2023 | 68.34 | 68.48 | 67.56 | 68.30 | 7,162,116 | +0.18(+0.26%) |
Nov 09, 2023 | 68.25 | 68.54 | 67.99 | 68.12 | 7,730,904 | -0.08(-0.12%) |
Nov 08, 2023 | 67.94 | 68.53 | 67.94 | 68.20 | 6,688,495 | +0.52(+0.77%) |
Nov 07, 2023 | 67.83 | 68.01 | 67.27 | 67.67 | 8,125,431 | +0.25(+0.37%) |
Nov 06, 2023 | 67.92 | 68.40 | 67.37 | 67.43 | 5,668,135 | -0.57(-0.84%) |
Nov 03, 2023 | 67.83 | 68.27 | 67.53 | 68.00 | 9,381,168 | +0.84(+1.25%) |
Nov 02, 2023 | 67.68 | 68.00 | 66.36 | 67.16 | 10,592,452 | +1.14(+1.72%) |
Nov 01, 2023 | 65.66 | 66.46 | 65.45 | 66.02 | 8,087,322 | +0.60(+0.92%) |
Oct 31, 2023 | 65.22 | 65.53 | 64.55 | 65.42 | 5,642,537 | +0.23(+0.35%) |
Oct 30, 2023 | 64.64 | 65.38 | 64.49 | 65.19 | 6,549,782 | +0.96(+1.49%) |
Oct 27, 2023 | 64.52 | 65.26 | 64.08 | 64.24 | 6,329,515 | -0.63(-0.97%) |
Oct 26, 2023 | 65.10 | 65.59 | 64.61 | 64.87 | 6,891,061 | -0.03(-0.05%) |
Oct 25, 2023 | 64.60 | 65.29 | 64.27 | 64.90 | 7,000,089 | +0.13(+0.21%) |
Oct 24, 2023 | 63.43 | 64.94 | 63.40 | 64.77 | 7,804,014 | +1.54(+2.44%) |
Oct 23, 2023 | 63.16 | 63.88 | 62.90 | 63.23 | 5,224,343 | -0.11(-0.17%) |
Oct 20, 2023 | 63.57 | 64.25 | 63.31 | 63.34 | 10,006,314 | -0.11(-0.17%) |
Oct 19, 2023 | 63.32 | 64.20 | 63.05 | 63.44 | 8,841,593 | +0.06(+0.09%) |
Oct 18, 2023 | 62.95 | 63.84 | 62.94 | 63.39 | 7,769,379 | +0.60(+0.96%) |
Oct 17, 2023 | 61.72 | 62.83 | 61.68 | 62.78 | 8,031,512 | +0.91(+1.47%) |
Oct 16, 2023 | 61.13 | 62.19 | 61.09 | 61.87 | 7,680,495 | +1.08(+1.77%) |
Oct 13, 2023 | 60.34 | 61.21 | 60.14 | 60.80 | 7,404,956 | +0.48(+0.80%) |
Oct 12, 2023 | 62.02 | 62.09 | 60.03 | 60.31 | 8,141,866 | -1.84(-2.96%) |
Oct 11, 2023 | 62.93 | 63.20 | 61.98 | 62.15 | 6,068,738 | -0.72(-1.15%) |
Oct 10, 2023 | 63.63 | 63.73 | 62.54 | 62.87 | 9,217,025 | -0.14(-0.22%) |
Oct 09, 2023 | 63.04 | 63.62 | 61.96 | 63.01 | 8,450,005 | +0.41(+0.65%) |
Oct 06, 2023 | 63.61 | 63.64 | 60.46 | 62.60 | 19,287,720 | -1.69(-2.63%) |
Oct 05, 2023 | 67.53 | 67.55 | 64.25 | 64.29 | 7,718,752 | -3.57(-5.26%) |
Oct 04, 2023 | 66.98 | 67.98 | 66.58 | 67.86 | 5,955,930 | +1.07(+1.60%) |
Oct 03, 2023 | 67.43 | 67.45 | 66.57 | 66.79 | 8,055,659 | -0.88(-1.30%) |