Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.12 | 73.50 | 73.11 | 73.15 | 19,157 | -0.12(-0.16%) |
Dec 28, 2023 | 73.32 | 73.49 | 73.21 | 73.27 | 29,463 | -0.11(-0.15%) |
Dec 27, 2023 | 73.44 | 73.54 | 73.29 | 73.38 | 39,788 | +0.00(+0.00%) |
Dec 26, 2023 | 73.32 | 73.42 | 73.32 | 73.38 | 18,897 | +0.34(+0.47%) |
Dec 22, 2023 | 73.16 | 73.27 | 73.00 | 73.03 | 51,944 | +0.07(+0.10%) |
Dec 21, 2023 | 72.70 | 72.96 | 72.67 | 72.96 | 14,077 | +0.49(+0.67%) |
Dec 20, 2023 | 72.61 | 72.76 | 72.47 | 72.47 | 11,831 | -0.18(-0.25%) |
Dec 19, 2023 | 72.47 | 72.65 | 72.47 | 72.65 | 26,092 | +0.36(+0.49%) |
Dec 18, 2023 | 72.36 | 72.42 | 72.22 | 72.30 | 30,592 | -0.14(-0.19%) |
Dec 15, 2023 | 72.32 | 72.51 | 72.32 | 72.43 | 68,037 | +0.18(+0.25%) |
Dec 14, 2023 | 72.03 | 72.30 | 72.03 | 72.26 | 43,691 | +0.50(+0.70%) |
Dec 13, 2023 | 71.42 | 71.75 | 71.27 | 71.75 | 19,508 | +0.50(+0.69%) |
Dec 12, 2023 | 71.22 | 71.26 | 71.12 | 71.26 | 10,904 | -0.10(-0.14%) |
Dec 11, 2023 | 71.37 | 71.44 | 71.27 | 71.36 | 12,095 | +0.11(+0.15%) |
Dec 08, 2023 | 71.13 | 71.29 | 71.13 | 71.25 | 38,399 | +0.04(+0.06%) |
Dec 07, 2023 | 71.15 | 71.27 | 71.15 | 71.21 | 8,000 | -0.05(-0.07%) |
Dec 06, 2023 | 71.37 | 71.44 | 71.22 | 71.26 | 8,997 | +0.02(+0.03%) |
Dec 05, 2023 | 71.27 | 71.41 | 71.24 | 71.24 | 18,194 | -0.28(-0.39%) |
Dec 04, 2023 | 71.32 | 71.56 | 71.32 | 71.51 | 14,738 | -0.23(-0.32%) |
Dec 01, 2023 | 71.54 | 71.78 | 71.54 | 71.74 | 49,957 | +0.43(+0.60%) |
Nov 30, 2023 | 71.10 | 71.39 | 71.10 | 71.31 | 24,027 | +0.12(+0.17%) |
Nov 29, 2023 | 71.17 | 71.30 | 71.09 | 71.20 | 13,531 | -0.10(-0.14%) |
Nov 28, 2023 | 71.22 | 71.35 | 71.12 | 71.29 | 23,318 | +0.22(+0.31%) |
Nov 27, 2023 | 71.00 | 71.09 | 70.89 | 71.08 | 22,117 | -0.06(-0.08%) |
Nov 24, 2023 | 70.95 | 71.15 | 70.95 | 71.14 | 60,089 | +0.50(+0.71%) |
Nov 22, 2023 | 70.39 | 70.63 | 70.34 | 70.63 | 22,134 | +0.04(+0.06%) |
Nov 21, 2023 | 70.59 | 70.67 | 70.55 | 70.59 | 48,870 | +0.13(+0.18%) |
Nov 20, 2023 | 70.46 | 70.49 | 70.37 | 70.46 | 35,633 | -0.05(-0.07%) |
Nov 17, 2023 | 70.43 | 70.53 | 70.36 | 70.51 | 74,367 | +0.24(+0.34%) |
Nov 16, 2023 | 70.35 | 70.41 | 70.23 | 70.28 | 34,542 | -0.36(-0.51%) |
Nov 15, 2023 | 70.59 | 70.76 | 70.59 | 70.64 | 22,906 | +0.00(+0.00%) |
Nov 14, 2023 | 70.23 | 70.63 | 70.23 | 70.63 | 18,033 | +0.57(+0.82%) |
Nov 13, 2023 | 69.95 | 70.15 | 69.95 | 70.06 | 20,686 | +0.03(+0.04%) |
Nov 10, 2023 | 69.84 | 70.03 | 69.76 | 70.03 | 18,191 | +0.14(+0.20%) |
Nov 09, 2023 | 70.16 | 70.23 | 69.89 | 69.89 | 54,173 | -0.15(-0.21%) |
Nov 08, 2023 | 70.01 | 70.12 | 69.95 | 70.04 | 148,461 | -0.15(-0.21%) |
Nov 07, 2023 | 70.16 | 70.28 | 70.12 | 70.19 | 11,148 | -0.36(-0.50%) |
Nov 06, 2023 | 70.76 | 70.76 | 70.48 | 70.54 | 55,716 | -0.21(-0.29%) |
Nov 03, 2023 | 70.50 | 70.77 | 70.50 | 70.75 | 136,531 | +0.40(+0.56%) |
Nov 02, 2023 | 70.11 | 70.36 | 69.91 | 70.36 | 265,208 | +0.67(+0.96%) |
Nov 01, 2023 | 69.67 | 69.81 | 69.52 | 69.69 | 16,058 | -0.01(-0.02%) |
Oct 31, 2023 | 69.56 | 69.70 | 69.54 | 69.70 | 26,692 | -0.17(-0.24%) |
Oct 30, 2023 | 69.86 | 69.89 | 69.71 | 69.87 | 15,869 | +0.25(+0.35%) |
Oct 27, 2023 | 69.87 | 69.87 | 69.58 | 69.62 | 10,566 | -0.24(-0.34%) |
Oct 26, 2023 | 69.87 | 69.89 | 69.70 | 69.86 | 24,396 | -0.13(-0.18%) |
Oct 25, 2023 | 70.06 | 70.45 | 69.90 | 69.99 | 31,801 | -0.30(-0.42%) |
Oct 24, 2023 | 70.36 | 70.36 | 70.21 | 70.28 | 9,337 | -0.20(-0.28%) |
Oct 23, 2023 | 70.39 | 70.59 | 70.36 | 70.48 | 7,291 | +0.12(+0.17%) |
Oct 20, 2023 | 70.65 | 70.66 | 70.36 | 70.36 | 22,337 | +0.01(+0.01%) |
Oct 19, 2023 | 70.29 | 70.48 | 70.26 | 70.35 | 20,805 | -0.08(-0.11%) |
Oct 18, 2023 | 70.63 | 70.65 | 70.36 | 70.43 | 15,476 | -0.28(-0.40%) |
Oct 17, 2023 | 70.44 | 70.79 | 70.44 | 70.71 | 8,618 | -0.14(-0.20%) |
Oct 16, 2023 | 70.78 | 70.87 | 70.77 | 70.86 | 45,136 | +0.17(+0.24%) |
Oct 13, 2023 | 70.47 | 70.73 | 70.47 | 70.69 | 14,742 | +0.24(+0.34%) |
Oct 12, 2023 | 70.83 | 70.83 | 70.44 | 70.45 | 97,190 | -0.48(-0.68%) |
Oct 11, 2023 | 71.02 | 71.02 | 70.80 | 70.93 | 121,884 | -0.09(-0.12%) |
Oct 10, 2023 | 70.88 | 71.02 | 70.88 | 71.02 | 269,414 | +0.04(+0.05%) |
Oct 09, 2023 | 70.65 | 71.05 | 70.65 | 70.98 | 11,460 | +0.43(+0.61%) |
Oct 06, 2023 | 70.38 | 70.62 | 70.27 | 70.55 | 26,761 | +0.24(+0.35%) |
Oct 05, 2023 | 70.02 | 70.32 | 70.02 | 70.31 | 25,514 | +0.18(+0.26%) |
Oct 04, 2023 | 70.15 | 70.21 | 69.96 | 70.12 | 20,768 | -0.12(-0.17%) |
Oct 03, 2023 | 70.39 | 70.45 | 70.20 | 70.24 | 89,335 | -0.27(-0.38%) |