Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 72.47 | 72.63 | 72.40 | 72.47 | 7,043,051 | -0.17(-0.24%) |
Dec 28, 2023 | 72.73 | 72.81 | 72.56 | 72.64 | 8,289,319 | -0.17(-0.24%) |
Dec 27, 2023 | 72.62 | 72.84 | 72.56 | 72.82 | 7,578,217 | +0.46(+0.64%) |
Dec 26, 2023 | 72.27 | 72.40 | 72.25 | 72.35 | 6,489,817 | +0.07(+0.10%) |
Dec 22, 2023 | 72.45 | 72.46 | 72.21 | 72.28 | 5,978,462 | -0.05(-0.07%) |
Dec 21, 2023 | 72.49 | 72.53 | 72.23 | 72.33 | 7,035,909 | -0.01(-0.01%) |
Dec 20, 2023 | 72.23 | 72.38 | 72.12 | 72.34 | 7,629,598 | +0.24(+0.33%) |
Dec 19, 2023 | 72.08 | 72.19 | 72.06 | 72.11 | 7,047,290 | +0.14(+0.19%) |
Dec 18, 2023 | 72.02 | 72.03 | 71.92 | 71.97 | 6,253,669 | -0.15(-0.20%) |
Dec 15, 2023 | 72.12 | 72.24 | 72.03 | 72.12 | 8,138,978 | -0.11(-0.15%) |
Dec 14, 2023 | 72.08 | 72.34 | 72.02 | 72.23 | 9,266,953 | +0.54(+0.75%) |
Dec 13, 2023 | 70.95 | 71.73 | 70.91 | 71.68 | 7,299,585 | +0.90(+1.28%) |
Dec 12, 2023 | 70.61 | 70.80 | 70.54 | 70.78 | 8,195,594 | +0.20(+0.29%) |
Dec 11, 2023 | 70.54 | 70.62 | 70.36 | 70.58 | 13,125,221 | +0.01(+0.02%) |
Dec 08, 2023 | 70.61 | 70.69 | 70.46 | 70.56 | 7,496,644 | -0.34(-0.48%) |
Dec 07, 2023 | 70.85 | 71.09 | 70.84 | 70.91 | 10,051,913 | -0.02(-0.03%) |
Dec 06, 2023 | 70.89 | 71.05 | 70.79 | 70.93 | 9,531,814 | +0.21(+0.29%) |
Dec 05, 2023 | 70.57 | 70.78 | 70.50 | 70.72 | 8,542,558 | +0.45(+0.64%) |
Dec 04, 2023 | 70.32 | 70.41 | 70.16 | 70.27 | 11,363,229 | -0.28(-0.40%) |
Dec 01, 2023 | 69.98 | 70.58 | 69.96 | 70.55 | 7,779,504 | +0.57(+0.82%) |
Nov 30, 2023 | 70.06 | 70.07 | 69.86 | 69.98 | 10,083,936 | -0.23(-0.32%) |
Nov 29, 2023 | 70.10 | 70.25 | 70.01 | 70.21 | 7,771,590 | +0.36(+0.52%) |
Nov 28, 2023 | 69.51 | 69.87 | 69.46 | 69.85 | 7,196,807 | +0.29(+0.42%) |
Nov 27, 2023 | 69.32 | 69.55 | 69.27 | 69.55 | 5,365,785 | +0.42(+0.61%) |
Nov 24, 2023 | 69.22 | 69.27 | 69.12 | 69.13 | 3,612,335 | -0.33(-0.48%) |
Nov 22, 2023 | 69.54 | 69.59 | 69.31 | 69.46 | 5,051,663 | +0.06(+0.08%) |
Nov 21, 2023 | 69.38 | 69.45 | 69.24 | 69.41 | 5,856,312 | +0.10(+0.14%) |
Nov 20, 2023 | 69.15 | 69.34 | 69.08 | 69.31 | 7,102,860 | +0.10(+0.14%) |
Nov 17, 2023 | 69.18 | 69.27 | 69.05 | 69.21 | 5,774,241 | +0.10(+0.14%) |
Nov 16, 2023 | 68.98 | 69.18 | 68.98 | 69.11 | 5,739,897 | +0.41(+0.60%) |
Nov 15, 2023 | 68.80 | 68.82 | 68.61 | 68.70 | 6,952,608 | -0.38(-0.55%) |
Nov 14, 2023 | 69.06 | 69.14 | 68.97 | 69.08 | 8,415,763 | +0.83(+1.22%) |
Nov 13, 2023 | 68.01 | 68.27 | 67.96 | 68.25 | 6,183,775 | -0.02(-0.03%) |
Nov 10, 2023 | 68.45 | 68.46 | 68.21 | 68.27 | 4,472,398 | +0.13(+0.19%) |
Nov 09, 2023 | 68.58 | 68.62 | 68.11 | 68.14 | 7,129,917 | -0.51(-0.74%) |
Nov 08, 2023 | 68.47 | 68.73 | 68.46 | 68.65 | 6,676,004 | +0.22(+0.31%) |
Nov 07, 2023 | 68.27 | 68.57 | 68.24 | 68.44 | 8,151,137 | +0.34(+0.50%) |
Nov 06, 2023 | 68.22 | 68.26 | 68.03 | 68.09 | 7,983,655 | -0.29(-0.43%) |
Nov 03, 2023 | 68.61 | 68.75 | 68.38 | 68.39 | 8,160,892 | +0.41(+0.60%) |
Nov 02, 2023 | 68.02 | 68.09 | 67.82 | 67.98 | 8,583,089 | +0.39(+0.57%) |
Nov 01, 2023 | 67.09 | 67.60 | 67.06 | 67.59 | 9,523,339 | +0.65(+0.97%) |
Oct 31, 2023 | 67.05 | 67.16 | 66.92 | 66.94 | 9,467,180 | -0.02(-0.03%) |
Oct 30, 2023 | 66.91 | 67.05 | 66.81 | 66.96 | 6,045,216 | -0.16(-0.24%) |
Oct 27, 2023 | 67.08 | 67.13 | 66.93 | 67.12 | 5,451,666 | -0.00(-0.01%) |
Oct 26, 2023 | 66.77 | 67.14 | 66.76 | 67.13 | 11,697,491 | +0.45(+0.67%) |
Oct 25, 2023 | 66.91 | 66.93 | 66.62 | 66.68 | 7,582,812 | -0.51(-0.76%) |
Oct 24, 2023 | 67.00 | 67.20 | 66.90 | 67.19 | 9,686,341 | +0.22(+0.34%) |
Oct 23, 2023 | 66.50 | 67.06 | 66.42 | 66.96 | 9,817,602 | +0.26(+0.39%) |
Oct 20, 2023 | 66.64 | 66.79 | 66.61 | 66.70 | 5,320,911 | +0.24(+0.36%) |
Oct 19, 2023 | 66.69 | 66.83 | 66.43 | 66.47 | 9,656,955 | -0.29(-0.44%) |
Oct 18, 2023 | 66.91 | 66.96 | 66.65 | 66.76 | 6,025,038 | -0.29(-0.43%) |
Oct 17, 2023 | 67.09 | 67.17 | 66.93 | 67.05 | 5,990,563 | -0.44(-0.66%) |
Oct 16, 2023 | 67.66 | 67.66 | 67.46 | 67.49 | 5,031,616 | -0.35(-0.52%) |
Oct 13, 2023 | 67.92 | 67.95 | 67.75 | 67.84 | 5,702,198 | +0.31(+0.46%) |
Oct 12, 2023 | 67.98 | 68.00 | 67.47 | 67.53 | 6,289,584 | -0.59(-0.86%) |
Oct 11, 2023 | 68.02 | 68.12 | 67.91 | 68.12 | 18,504,898 | +0.31(+0.46%) |
Oct 10, 2023 | 67.63 | 67.95 | 67.54 | 67.80 | 11,829,929 | -0.07(-0.10%) |
Oct 09, 2023 | 67.47 | 67.87 | 67.46 | 67.87 | 3,645,928 | +0.68(+1.02%) |
Oct 06, 2023 | 66.95 | 67.34 | 66.91 | 67.19 | 8,583,875 | -0.26(-0.39%) |
Oct 05, 2023 | 67.53 | 67.55 | 67.37 | 67.45 | 7,007,502 | +0.05(+0.07%) |
Oct 04, 2023 | 67.24 | 67.43 | 67.07 | 67.40 | 8,103,399 | +0.44(+0.66%) |
Oct 03, 2023 | 67.38 | 67.46 | 66.94 | 66.96 | 8,291,305 | -0.55(-0.81%) |