Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.78 | 67.30 | 66.78 | 67.08 | 8,074 | -0.16(-0.24%) |
Dec 28, 2023 | 67.25 | 67.49 | 67.24 | 67.25 | 17,525 | -0.13(-0.19%) |
Dec 27, 2023 | 67.39 | 67.43 | 67.32 | 67.38 | 44,925 | +0.22(+0.33%) |
Dec 26, 2023 | 67.04 | 67.19 | 67.04 | 67.16 | 10,480 | +0.24(+0.35%) |
Dec 22, 2023 | 67.16 | 67.17 | 66.87 | 66.92 | 12,648 | -0.01(-0.02%) |
Dec 21, 2023 | 66.65 | 66.94 | 66.65 | 66.93 | 7,524 | +0.73(+1.10%) |
Dec 20, 2023 | 66.61 | 66.66 | 66.20 | 66.20 | 22,307 | -0.34(-0.51%) |
Dec 19, 2023 | 66.31 | 66.62 | 66.31 | 66.54 | 26,765 | +0.60(+0.91%) |
Dec 18, 2023 | 66.14 | 66.14 | 65.83 | 65.94 | 20,203 | -0.01(-0.02%) |
Dec 15, 2023 | 65.86 | 66.14 | 65.69 | 65.95 | 27,109 | +0.06(+0.09%) |
Dec 14, 2023 | 65.82 | 66.10 | 65.77 | 65.90 | 28,792 | +0.28(+0.43%) |
Dec 13, 2023 | 64.64 | 65.61 | 64.62 | 65.61 | 6,558 | +1.07(+1.66%) |
Dec 12, 2023 | 64.44 | 64.57 | 64.35 | 64.54 | 5,580 | -0.08(-0.12%) |
Dec 11, 2023 | 64.52 | 64.62 | 64.52 | 64.62 | 6,407 | -0.09(-0.14%) |
Dec 08, 2023 | 64.55 | 64.73 | 64.55 | 64.71 | 16,059 | -0.23(-0.35%) |
Dec 07, 2023 | 64.65 | 65.02 | 64.63 | 64.94 | 4,880 | +0.51(+0.79%) |
Dec 06, 2023 | 64.73 | 64.82 | 64.39 | 64.43 | 4,082 | -0.03(-0.05%) |
Dec 05, 2023 | 64.45 | 64.52 | 64.41 | 64.46 | 5,499 | -0.64(-0.98%) |
Dec 04, 2023 | 65.06 | 65.18 | 64.99 | 65.10 | 4,832 | -0.54(-0.82%) |
Dec 01, 2023 | 64.97 | 65.64 | 64.97 | 65.64 | 7,628 | +0.65(+0.99%) |
Nov 30, 2023 | 64.83 | 65.23 | 64.59 | 64.99 | 6,468 | -0.03(-0.05%) |
Nov 29, 2023 | 65.03 | 65.22 | 65.00 | 65.02 | 6,719 | -0.34(-0.51%) |
Nov 28, 2023 | 65.18 | 65.60 | 65.17 | 65.36 | 10,088 | +0.38(+0.58%) |
Nov 27, 2023 | 64.93 | 64.99 | 64.77 | 64.98 | 13,534 | +0.20(+0.31%) |
Nov 24, 2023 | 64.64 | 64.78 | 64.64 | 64.78 | 1,143 | +0.47(+0.73%) |
Nov 22, 2023 | 64.36 | 64.36 | 64.22 | 64.31 | 1,233 | -0.14(-0.22%) |
Nov 21, 2023 | 64.66 | 64.79 | 64.39 | 64.45 | 22,826 | -0.05(-0.07%) |
Nov 20, 2023 | 64.20 | 64.54 | 64.20 | 64.50 | 5,833 | +0.47(+0.73%) |
Nov 17, 2023 | 63.84 | 64.03 | 63.84 | 64.03 | 1,750 | +0.48(+0.75%) |
Nov 16, 2023 | 63.62 | 63.68 | 63.46 | 63.55 | 6,988 | -0.47(-0.73%) |
Nov 15, 2023 | 63.88 | 64.14 | 63.88 | 64.02 | 4,174 | -0.01(-0.02%) |
Nov 14, 2023 | 63.42 | 64.03 | 63.42 | 64.03 | 5,268 | +1.27(+2.02%) |
Nov 13, 2023 | 62.54 | 62.79 | 62.54 | 62.76 | 2,475 | +0.18(+0.29%) |
Nov 10, 2023 | 62.47 | 62.58 | 62.39 | 62.58 | 4,239 | -0.05(-0.08%) |
Nov 09, 2023 | 63.07 | 63.14 | 62.63 | 62.63 | 3,520 | -0.28(-0.45%) |
Nov 08, 2023 | 63.03 | 63.03 | 62.91 | 62.91 | 3,459 | -0.30(-0.47%) |
Nov 07, 2023 | 63.06 | 63.23 | 63.02 | 63.21 | 5,558 | -0.55(-0.86%) |
Nov 06, 2023 | 63.86 | 63.86 | 63.76 | 63.76 | 6,206 | -0.20(-0.31%) |
Nov 03, 2023 | 63.79 | 64.02 | 63.70 | 63.95 | 11,744 | +0.76(+1.20%) |
Nov 02, 2023 | 63.35 | 63.35 | 63.01 | 63.19 | 5,280 | +0.39(+0.62%) |
Nov 01, 2023 | 62.39 | 62.90 | 62.39 | 62.80 | 6,795 | +0.48(+0.77%) |
Oct 31, 2023 | 62.20 | 62.32 | 62.04 | 62.32 | 4,555 | -0.31(-0.50%) |
Oct 30, 2023 | 62.62 | 62.74 | 62.60 | 62.63 | 8,204 | +0.40(+0.65%) |
Oct 27, 2023 | 62.51 | 62.51 | 62.22 | 62.23 | 1,545 | +0.19(+0.30%) |
Oct 26, 2023 | 61.99 | 62.19 | 61.97 | 62.05 | 39,349 | -0.01(-0.02%) |
Oct 25, 2023 | 62.22 | 62.22 | 61.96 | 62.05 | 23,255 | -0.40(-0.64%) |
Oct 24, 2023 | 62.41 | 62.45 | 62.34 | 62.45 | 1,474 | +0.24(+0.38%) |
Oct 23, 2023 | 62.07 | 62.26 | 62.00 | 62.21 | 5,781 | +0.24(+0.39%) |
Oct 20, 2023 | 62.05 | 62.06 | 61.96 | 61.97 | 20,757 | -0.22(-0.36%) |
Oct 19, 2023 | 62.07 | 62.34 | 62.04 | 62.19 | 7,373 | -0.04(-0.06%) |
Oct 18, 2023 | 62.28 | 62.28 | 62.19 | 62.23 | 1,934 | -0.26(-0.42%) |
Oct 17, 2023 | 62.36 | 62.61 | 62.36 | 62.49 | 7,087 | +0.21(+0.34%) |
Oct 16, 2023 | 62.02 | 62.29 | 62.02 | 62.28 | 4,128 | +0.42(+0.67%) |
Oct 13, 2023 | 62.01 | 62.06 | 61.77 | 61.86 | 5,815 | -0.14(-0.23%) |
Oct 12, 2023 | 62.54 | 62.54 | 61.97 | 62.01 | 18,406 | -0.93(-1.47%) |
Oct 11, 2023 | 62.85 | 62.96 | 62.75 | 62.93 | 2,425 | -0.17(-0.27%) |
Oct 10, 2023 | 62.80 | 63.12 | 62.80 | 63.11 | 4,439 | +0.16(+0.26%) |
Oct 09, 2023 | 62.64 | 62.95 | 62.60 | 62.94 | 6,590 | +0.23(+0.37%) |
Oct 06, 2023 | 62.48 | 62.76 | 62.48 | 62.71 | 3,160 | +0.16(+0.25%) |
Oct 05, 2023 | 62.14 | 62.56 | 62.14 | 62.55 | 7,799 | +0.43(+0.70%) |
Oct 04, 2023 | 62.05 | 62.19 | 62.05 | 62.12 | 1,574 | +0.27(+0.44%) |
Oct 03, 2023 | 61.94 | 61.94 | 61.75 | 61.85 | 4,866 | -0.64(-1.02%) |