Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.94 | 76.03 | 75.91 | 76.01 | 1,977,260 | +0.05(+0.07%) |
Dec 28, 2023 | 76.02 | 76.02 | 75.93 | 75.96 | 1,942,627 | -0.06(-0.08%) |
Dec 27, 2023 | 75.86 | 76.02 | 75.86 | 76.02 | 2,753,429 | +0.20(+0.26%) |
Dec 26, 2023 | 75.83 | 75.87 | 75.78 | 75.82 | 1,897,840 | -0.05(-0.06%) |
Dec 22, 2023 | 75.87 | 76.02 | 75.80 | 75.87 | 1,835,659 | +0.05(+0.07%) |
Dec 21, 2023 | 75.80 | 75.91 | 75.77 | 75.81 | 2,734,150 | +0.05(+0.06%) |
Dec 20, 2023 | 75.73 | 75.77 | 75.63 | 75.76 | 4,902,844 | +0.16(+0.21%) |
Dec 19, 2023 | 75.50 | 75.66 | 75.50 | 75.61 | 1,897,338 | +0.02(+0.03%) |
Dec 18, 2023 | 75.52 | 75.68 | 75.52 | 75.59 | 2,799,158 | -0.02(-0.03%) |
Dec 15, 2023 | 75.63 | 75.69 | 75.56 | 75.61 | 7,137,569 | -0.09(-0.12%) |
Dec 14, 2023 | 75.60 | 75.78 | 75.60 | 75.70 | 3,072,128 | +0.20(+0.26%) |
Dec 13, 2023 | 75.01 | 75.53 | 75.01 | 75.50 | 2,448,946 | +0.50(+0.67%) |
Dec 12, 2023 | 74.92 | 75.00 | 74.90 | 75.00 | 2,098,256 | +0.07(+0.09%) |
Dec 11, 2023 | 74.86 | 74.93 | 74.81 | 74.93 | 3,462,597 | +0.00(+0.00%) |
Dec 08, 2023 | 74.98 | 75.00 | 74.89 | 74.93 | 2,549,152 | -0.23(-0.30%) |
Dec 07, 2023 | 75.07 | 75.20 | 75.07 | 75.15 | 4,026,855 | +0.08(+0.10%) |
Dec 06, 2023 | 75.16 | 75.16 | 75.07 | 75.08 | 3,583,224 | +0.00(+0.00%) |
Dec 05, 2023 | 74.99 | 75.10 | 74.98 | 75.08 | 2,457,539 | +0.14(+0.18%) |
Dec 04, 2023 | 74.96 | 75.03 | 74.90 | 74.94 | 5,033,939 | -0.14(-0.18%) |
Dec 01, 2023 | 74.78 | 75.09 | 74.76 | 75.08 | 2,292,976 | +0.28(+0.38%) |
Nov 30, 2023 | 74.80 | 74.83 | 74.72 | 74.80 | 2,838,434 | -0.08(-0.10%) |
Nov 29, 2023 | 74.83 | 74.94 | 74.82 | 74.87 | 1,800,918 | +0.17(+0.22%) |
Nov 28, 2023 | 74.50 | 74.72 | 74.47 | 74.71 | 3,286,758 | +0.22(+0.29%) |
Nov 27, 2023 | 74.39 | 74.50 | 74.38 | 74.49 | 3,231,999 | +0.15(+0.20%) |
Nov 24, 2023 | 74.37 | 74.37 | 74.33 | 74.34 | 623,423 | -0.07(-0.09%) |
Nov 22, 2023 | 74.47 | 74.47 | 74.35 | 74.41 | 3,476,770 | +0.00(+0.00%) |
Nov 21, 2023 | 74.39 | 74.46 | 74.37 | 74.41 | 1,451,285 | +0.07(+0.09%) |
Nov 20, 2023 | 74.29 | 74.36 | 74.28 | 74.34 | 1,623,355 | +0.02(+0.03%) |
Nov 17, 2023 | 74.33 | 74.35 | 74.27 | 74.32 | 2,049,915 | -0.02(-0.03%) |
Nov 16, 2023 | 74.31 | 74.38 | 74.30 | 74.34 | 7,518,180 | +0.18(+0.24%) |
Nov 15, 2023 | 74.22 | 74.22 | 74.12 | 74.17 | 1,829,658 | -0.17(-0.22%) |
Nov 14, 2023 | 74.18 | 74.35 | 74.18 | 74.33 | 2,505,353 | +0.43(+0.58%) |
Nov 13, 2023 | 73.79 | 73.90 | 73.78 | 73.90 | 2,921,070 | +0.05(+0.07%) |
Nov 10, 2023 | 73.96 | 73.97 | 73.82 | 73.85 | 1,511,979 | +0.00(+0.00%) |
Nov 09, 2023 | 74.04 | 74.04 | 73.84 | 73.85 | 1,838,676 | -0.20(-0.27%) |
Nov 08, 2023 | 74.01 | 74.08 | 73.98 | 74.05 | 1,847,412 | +0.02(+0.03%) |
Nov 07, 2023 | 73.98 | 74.08 | 73.94 | 74.03 | 2,036,856 | +0.09(+0.12%) |
Nov 06, 2023 | 74.03 | 74.04 | 73.91 | 73.94 | 2,306,188 | -0.16(-0.21%) |
Nov 03, 2023 | 74.04 | 74.19 | 74.03 | 74.10 | 1,733,619 | +0.27(+0.36%) |
Nov 02, 2023 | 73.84 | 73.94 | 73.81 | 73.83 | 3,453,627 | +0.04(+0.05%) |
Nov 01, 2023 | 73.38 | 73.80 | 73.38 | 73.79 | 2,246,619 | +0.31(+0.42%) |
Oct 31, 2023 | 73.46 | 73.55 | 73.46 | 73.48 | 3,896,496 | -0.02(-0.03%) |
Oct 30, 2023 | 73.50 | 73.55 | 73.49 | 73.50 | 2,652,526 | -0.09(-0.12%) |
Oct 27, 2023 | 73.52 | 73.60 | 73.52 | 73.59 | 2,640,822 | +0.07(+0.09%) |
Oct 26, 2023 | 73.33 | 73.53 | 73.33 | 73.52 | 2,580,470 | +0.22(+0.29%) |
Oct 25, 2023 | 73.37 | 73.39 | 73.12 | 73.31 | 1,499,644 | -0.13(-0.17%) |
Oct 24, 2023 | 73.43 | 73.48 | 73.37 | 73.43 | 3,465,157 | -0.02(-0.03%) |
Oct 23, 2023 | 73.28 | 73.47 | 73.28 | 73.45 | 9,858,914 | +0.10(+0.13%) |
Oct 20, 2023 | 73.26 | 73.39 | 73.26 | 73.36 | 2,064,244 | +0.18(+0.24%) |
Oct 19, 2023 | 73.12 | 73.21 | 73.08 | 73.18 | 2,928,251 | +0.07(+0.09%) |
Oct 18, 2023 | 73.19 | 73.22 | 73.11 | 73.11 | 2,183,965 | -0.10(-0.13%) |
Oct 17, 2023 | 73.28 | 73.29 | 73.15 | 73.21 | 1,677,142 | -0.24(-0.32%) |
Oct 16, 2023 | 73.49 | 73.53 | 73.44 | 73.44 | 1,694,607 | -0.10(-0.13%) |
Oct 13, 2023 | 73.56 | 73.62 | 73.51 | 73.54 | 1,957,220 | +0.06(+0.08%) |
Oct 12, 2023 | 73.52 | 73.61 | 73.46 | 73.48 | 2,513,098 | -0.14(-0.19%) |
Oct 11, 2023 | 73.60 | 73.65 | 73.56 | 73.62 | 2,295,341 | -0.01(-0.01%) |
Oct 10, 2023 | 73.55 | 73.68 | 73.53 | 73.63 | 3,766,956 | -0.04(-0.05%) |
Oct 09, 2023 | 73.50 | 73.68 | 73.50 | 73.67 | 1,496,453 | +0.31(+0.43%) |
Oct 06, 2023 | 73.25 | 73.37 | 73.24 | 73.36 | 2,106,581 | -0.10(-0.13%) |
Oct 05, 2023 | 73.47 | 73.49 | 73.40 | 73.45 | 2,598,340 | +0.12(+0.16%) |
Oct 04, 2023 | 73.21 | 73.36 | 73.19 | 73.34 | 4,199,925 | +0.19(+0.25%) |
Oct 03, 2023 | 73.32 | 73.34 | 73.15 | 73.15 | 2,725,885 | -0.16(-0.21%) |