Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.75 | 70.00 | 69.39 | 69.58 | 11,275 | -0.36(-0.51%) |
Dec 28, 2023 | 70.19 | 70.19 | 69.88 | 69.94 | 16,250 | -0.03(-0.04%) |
Dec 27, 2023 | 70.32 | 70.32 | 69.79 | 69.97 | 24,914 | -0.12(-0.17%) |
Dec 26, 2023 | 69.75 | 70.21 | 69.69 | 70.09 | 21,157 | +0.49(+0.70%) |
Dec 22, 2023 | 69.39 | 69.76 | 69.35 | 69.60 | 26,650 | +0.41(+0.59%) |
Dec 21, 2023 | 68.83 | 69.23 | 68.62 | 69.19 | 22,720 | +0.84(+1.24%) |
Dec 20, 2023 | 69.30 | 69.59 | 68.35 | 68.35 | 21,100 | -1.36(-1.95%) |
Dec 19, 2023 | 69.57 | 69.79 | 69.57 | 69.71 | 11,396 | +0.27(+0.39%) |
Dec 18, 2023 | 69.44 | 69.52 | 68.97 | 69.44 | 20,313 | -0.04(-0.06%) |
Dec 15, 2023 | 69.62 | 69.88 | 69.43 | 69.48 | 12,066 | -0.24(-0.34%) |
Dec 14, 2023 | 68.88 | 69.74 | 68.88 | 69.72 | 18,981 | +1.20(+1.75%) |
Dec 13, 2023 | 67.71 | 68.61 | 67.36 | 68.52 | 21,167 | +0.78(+1.15%) |
Dec 12, 2023 | 67.74 | 67.89 | 67.50 | 67.74 | 11,728 | -0.03(-0.04%) |
Dec 11, 2023 | 66.76 | 67.84 | 66.76 | 67.77 | 21,759 | +1.05(+1.57%) |
Dec 08, 2023 | 66.63 | 66.79 | 66.36 | 66.72 | 12,011 | +0.30(+0.45%) |
Dec 07, 2023 | 66.07 | 66.53 | 66.01 | 66.42 | 11,343 | +0.57(+0.87%) |
Dec 06, 2023 | 66.31 | 66.34 | 65.81 | 65.85 | 8,628 | +0.00(+0.00%) |
Dec 05, 2023 | 65.92 | 65.92 | 65.65 | 65.85 | 8,951 | -0.41(-0.62%) |
Dec 04, 2023 | 65.90 | 66.26 | 65.84 | 66.26 | 9,486 | -0.09(-0.13%) |
Dec 01, 2023 | 65.46 | 66.38 | 65.46 | 66.35 | 30,099 | +0.67(+1.02%) |
Nov 30, 2023 | 65.33 | 65.69 | 65.23 | 65.68 | 48,950 | +0.22(+0.34%) |
Nov 29, 2023 | 65.51 | 66.04 | 65.38 | 65.46 | 139,435 | +0.64(+0.99%) |
Nov 28, 2023 | 64.85 | 65.12 | 64.67 | 64.82 | 30,347 | -0.21(-0.33%) |
Nov 27, 2023 | 65.04 | 65.25 | 64.97 | 65.03 | 8,471 | -0.26(-0.40%) |
Nov 24, 2023 | 65.13 | 65.29 | 65.05 | 65.29 | 5,466 | +0.11(+0.17%) |
Nov 22, 2023 | 65.25 | 65.45 | 65.14 | 65.18 | 33,885 | +0.37(+0.57%) |
Nov 21, 2023 | 64.95 | 65.00 | 64.71 | 64.81 | 225,606 | -0.42(-0.64%) |
Nov 20, 2023 | 64.74 | 65.33 | 64.70 | 65.23 | 15,491 | +0.48(+0.75%) |
Nov 17, 2023 | 64.65 | 64.84 | 64.52 | 64.75 | 17,368 | +0.14(+0.21%) |
Nov 16, 2023 | 64.74 | 64.85 | 64.30 | 64.61 | 14,637 | -0.38(-0.58%) |
Nov 15, 2023 | 64.85 | 65.41 | 64.85 | 64.98 | 13,459 | +0.38(+0.58%) |
Nov 14, 2023 | 63.82 | 64.65 | 63.71 | 64.61 | 17,712 | +1.97(+3.14%) |
Nov 13, 2023 | 62.80 | 62.80 | 62.57 | 62.64 | 42,260 | -0.38(-0.61%) |
Nov 10, 2023 | 61.87 | 63.02 | 61.86 | 63.02 | 8,650 | +1.45(+2.36%) |
Nov 09, 2023 | 62.66 | 62.80 | 61.56 | 61.57 | 10,445 | -0.96(-1.54%) |
Nov 08, 2023 | 62.69 | 62.75 | 62.32 | 62.54 | 13,827 | -0.02(-0.04%) |
Nov 07, 2023 | 62.18 | 62.69 | 62.18 | 62.56 | 17,602 | +0.14(+0.22%) |
Nov 06, 2023 | 62.31 | 62.42 | 62.06 | 62.42 | 12,534 | +0.05(+0.08%) |
Nov 03, 2023 | 61.66 | 62.61 | 61.66 | 62.37 | 12,688 | +1.06(+1.73%) |
Nov 02, 2023 | 60.75 | 61.35 | 60.75 | 61.31 | 19,692 | +1.34(+2.23%) |
Nov 01, 2023 | 59.55 | 60.00 | 59.35 | 59.97 | 17,911 | +0.35(+0.59%) |
Oct 31, 2023 | 59.05 | 59.66 | 59.05 | 59.62 | 24,163 | +0.63(+1.07%) |
Oct 30, 2023 | 58.94 | 59.15 | 58.67 | 58.99 | 16,724 | +0.28(+0.48%) |
Oct 27, 2023 | 58.93 | 59.19 | 58.60 | 58.71 | 9,632 | -0.38(-0.64%) |
Oct 26, 2023 | 59.24 | 59.70 | 58.96 | 59.08 | 14,812 | -0.21(-0.36%) |
Oct 25, 2023 | 60.00 | 60.00 | 59.19 | 59.30 | 45,934 | -1.01(-1.68%) |
Oct 24, 2023 | 60.07 | 60.39 | 59.80 | 60.31 | 14,545 | +0.46(+0.78%) |
Oct 23, 2023 | 59.88 | 60.56 | 59.78 | 59.84 | 11,764 | -0.39(-0.64%) |
Oct 20, 2023 | 61.01 | 61.01 | 60.22 | 60.23 | 7,088 | -0.77(-1.26%) |
Oct 19, 2023 | 61.75 | 61.81 | 60.89 | 61.00 | 11,559 | -0.79(-1.28%) |
Oct 18, 2023 | 62.45 | 62.45 | 61.70 | 61.79 | 9,094 | -0.85(-1.36%) |
Oct 17, 2023 | 62.23 | 62.93 | 62.23 | 62.64 | 15,175 | +0.10(+0.16%) |
Oct 16, 2023 | 62.40 | 62.78 | 62.38 | 62.54 | 23,648 | +0.77(+1.25%) |
Oct 13, 2023 | 62.67 | 62.67 | 61.64 | 61.77 | 13,877 | -0.99(-1.58%) |
Oct 12, 2023 | 63.26 | 63.31 | 62.41 | 62.76 | 24,325 | -0.44(-0.70%) |
Oct 11, 2023 | 63.29 | 63.45 | 62.75 | 63.20 | 13,206 | +0.22(+0.35%) |
Oct 10, 2023 | 63.23 | 63.39 | 62.98 | 62.98 | 13,751 | +0.35(+0.56%) |
Oct 09, 2023 | 62.37 | 62.75 | 62.32 | 62.63 | 5,535 | +0.13(+0.21%) |
Oct 06, 2023 | 61.50 | 62.76 | 61.50 | 62.50 | 13,568 | +0.57(+0.92%) |
Oct 05, 2023 | 62.32 | 62.32 | 61.44 | 61.93 | 15,126 | -0.15(-0.24%) |
Oct 04, 2023 | 61.67 | 62.18 | 61.46 | 62.08 | 25,712 | +0.68(+1.11%) |
Oct 03, 2023 | 62.16 | 62.37 | 61.26 | 61.40 | 76,747 | -0.88(-1.42%) |