Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 76.98 | 77.56 | 75.69 | 75.87 | 1,814,604 | -1.30(-1.68%) |
Dec 28, 2023 | 77.01 | 77.78 | 76.90 | 77.17 | 1,399,042 | -0.22(-0.28%) |
Dec 27, 2023 | 77.26 | 77.74 | 76.82 | 77.39 | 1,865,020 | +0.48(+0.62%) |
Dec 26, 2023 | 76.20 | 77.27 | 75.88 | 76.91 | 1,365,090 | +0.63(+0.83%) |
Dec 22, 2023 | 76.31 | 76.74 | 75.25 | 76.28 | 1,408,134 | +0.07(+0.09%) |
Dec 21, 2023 | 76.19 | 76.43 | 74.86 | 76.21 | 1,851,167 | +1.26(+1.68%) |
Dec 20, 2023 | 77.26 | 77.73 | 74.94 | 74.95 | 2,596,780 | -2.90(-3.73%) |
Dec 19, 2023 | 76.24 | 78.16 | 76.02 | 77.85 | 2,223,663 | +1.63(+2.14%) |
Dec 18, 2023 | 75.43 | 76.95 | 75.07 | 76.22 | 2,057,480 | +0.26(+0.34%) |
Dec 15, 2023 | 76.16 | 76.66 | 74.49 | 75.96 | 3,272,482 | +0.14(+0.18%) |
Dec 14, 2023 | 73.50 | 76.40 | 73.50 | 75.82 | 4,128,024 | +3.23(+4.45%) |
Dec 13, 2023 | 71.51 | 72.79 | 69.78 | 72.59 | 4,273,472 | +1.45(+2.04%) |
Dec 12, 2023 | 71.00 | 72.04 | 70.76 | 71.14 | 1,783,629 | -0.03(-0.04%) |
Dec 11, 2023 | 70.39 | 71.44 | 70.05 | 71.17 | 2,526,885 | +0.56(+0.79%) |
Dec 08, 2023 | 68.07 | 70.67 | 67.83 | 70.61 | 5,206,703 | +1.83(+2.66%) |
Dec 07, 2023 | 68.30 | 68.93 | 67.58 | 68.78 | 1,765,414 | +0.48(+0.70%) |
Dec 06, 2023 | 68.95 | 69.75 | 67.81 | 68.30 | 2,461,358 | -0.08(-0.12%) |
Dec 05, 2023 | 67.10 | 68.52 | 66.50 | 68.38 | 2,842,955 | +0.86(+1.27%) |
Dec 04, 2023 | 65.99 | 67.59 | 65.35 | 67.52 | 2,954,475 | +0.76(+1.14%) |
Dec 01, 2023 | 64.50 | 66.77 | 64.10 | 66.76 | 2,759,009 | +2.08(+3.22%) |
Nov 30, 2023 | 66.42 | 66.88 | 64.10 | 64.68 | 3,275,792 | -1.45(-2.19%) |
Nov 29, 2023 | 65.95 | 66.94 | 65.62 | 66.13 | 3,436,500 | +1.03(+1.58%) |
Nov 28, 2023 | 63.55 | 65.72 | 62.66 | 65.10 | 4,379,159 | +2.25(+3.58%) |
Nov 27, 2023 | 62.67 | 63.86 | 62.40 | 62.85 | 2,037,536 | -0.19(-0.30%) |
Nov 24, 2023 | 62.58 | 63.55 | 62.47 | 63.04 | 750,632 | +0.38(+0.61%) |
Nov 22, 2023 | 63.03 | 63.54 | 62.23 | 62.66 | 1,505,775 | +0.13(+0.21%) |
Nov 21, 2023 | 62.95 | 63.41 | 62.31 | 62.53 | 1,706,106 | -1.10(-1.73%) |
Nov 20, 2023 | 62.50 | 64.46 | 62.50 | 63.63 | 3,245,254 | +0.52(+0.82%) |
Nov 17, 2023 | 61.49 | 63.28 | 61.33 | 63.11 | 2,647,412 | +1.56(+2.53%) |
Nov 16, 2023 | 61.50 | 62.22 | 60.93 | 61.55 | 3,079,575 | -0.61(-0.98%) |
Nov 15, 2023 | 62.00 | 62.48 | 61.13 | 62.16 | 4,123,588 | +0.56(+0.91%) |
Nov 14, 2023 | 59.90 | 61.63 | 59.71 | 61.60 | 5,002,877 | +3.16(+5.41%) |
Nov 13, 2023 | 58.49 | 58.99 | 57.42 | 58.44 | 3,311,178 | -0.40(-0.68%) |
Nov 10, 2023 | 56.15 | 58.85 | 55.68 | 58.84 | 5,924,688 | +2.84(+5.07%) |
Nov 09, 2023 | 57.21 | 60.24 | 55.57 | 56.00 | 12,341,529 | +0.19(+0.34%) |
Nov 08, 2023 | 55.29 | 56.88 | 55.02 | 55.81 | 8,242,597 | +0.40(+0.72%) |
Nov 07, 2023 | 55.11 | 56.22 | 54.44 | 55.41 | 4,204,449 | +2.20(+4.13%) |
Nov 06, 2023 | 54.19 | 54.43 | 52.45 | 53.21 | 3,351,875 | -0.89(-1.65%) |
Nov 03, 2023 | 53.25 | 54.53 | 53.04 | 54.10 | 3,623,883 | +1.91(+3.66%) |
Nov 02, 2023 | 52.46 | 53.07 | 51.90 | 52.19 | 2,183,547 | +1.70(+3.37%) |
Nov 01, 2023 | 50.99 | 51.23 | 49.86 | 50.49 | 1,936,050 | -0.77(-1.50%) |
Oct 31, 2023 | 50.50 | 51.46 | 50.14 | 51.26 | 1,468,585 | +0.85(+1.69%) |
Oct 30, 2023 | 50.87 | 50.95 | 49.91 | 50.41 | 1,420,209 | +0.22(+0.44%) |
Oct 27, 2023 | 50.96 | 51.23 | 50.03 | 50.19 | 1,250,502 | -0.56(-1.10%) |
Oct 26, 2023 | 51.34 | 51.96 | 50.13 | 50.75 | 1,837,689 | -0.46(-0.90%) |
Oct 25, 2023 | 52.41 | 52.92 | 51.11 | 51.21 | 2,104,281 | -2.41(-4.49%) |
Oct 24, 2023 | 53.14 | 54.47 | 53.08 | 53.62 | 1,633,048 | +1.13(+2.15%) |
Oct 23, 2023 | 52.73 | 53.63 | 52.03 | 52.49 | 2,294,345 | -0.84(-1.58%) |
Oct 20, 2023 | 55.11 | 55.11 | 53.28 | 53.33 | 2,948,319 | -2.08(-3.75%) |
Oct 19, 2023 | 56.49 | 56.83 | 55.32 | 55.41 | 1,358,110 | -0.61(-1.09%) |
Oct 18, 2023 | 57.65 | 57.96 | 55.89 | 56.02 | 1,645,589 | -2.11(-3.63%) |
Oct 17, 2023 | 56.52 | 58.83 | 56.45 | 58.13 | 1,552,440 | +0.79(+1.38%) |
Oct 16, 2023 | 55.43 | 57.66 | 55.21 | 57.34 | 1,635,319 | +1.76(+3.17%) |
Oct 13, 2023 | 56.30 | 56.79 | 55.24 | 55.58 | 2,358,354 | -0.71(-1.26%) |
Oct 12, 2023 | 57.38 | 57.51 | 55.78 | 56.29 | 1,813,511 | -1.13(-1.97%) |
Oct 11, 2023 | 58.32 | 58.66 | 56.86 | 57.42 | 1,560,231 | -0.72(-1.24%) |
Oct 10, 2023 | 57.67 | 58.61 | 57.45 | 58.14 | 1,514,847 | +0.83(+1.45%) |
Oct 09, 2023 | 56.01 | 57.75 | 55.78 | 57.31 | 1,664,570 | +0.46(+0.81%) |
Oct 06, 2023 | 54.66 | 57.25 | 54.53 | 56.85 | 1,894,920 | +1.38(+2.49%) |
Oct 05, 2023 | 55.67 | 56.13 | 55.13 | 55.47 | 1,629,878 | -0.80(-1.42%) |
Oct 04, 2023 | 56.69 | 56.93 | 55.55 | 56.27 | 1,991,862 | +0.05(+0.09%) |
Oct 03, 2023 | 56.82 | 57.45 | 56.00 | 56.22 | 1,869,899 | -1.62(-2.80%) |