Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 67.68 | 67.75 | 66.63 | 66.65 | 3,305,508 | -0.53(-0.79%) |
Dec 28, 2023 | 68.35 | 68.94 | 66.97 | 67.18 | 5,748,701 | -1.74(-2.52%) |
Dec 27, 2023 | 70.02 | 70.17 | 68.90 | 68.92 | 3,778,196 | -1.29(-1.84%) |
Dec 26, 2023 | 70.52 | 71.10 | 70.11 | 70.21 | 4,993,317 | +1.52(+2.21%) |
Dec 22, 2023 | 69.63 | 69.96 | 68.49 | 68.69 | 4,301,880 | -0.34(-0.49%) |
Dec 21, 2023 | 68.13 | 69.08 | 68.13 | 69.03 | 3,281,895 | +0.24(+0.35%) |
Dec 20, 2023 | 70.15 | 70.30 | 68.66 | 68.79 | 5,213,539 | -0.57(-0.82%) |
Dec 19, 2023 | 68.30 | 69.43 | 68.25 | 69.36 | 4,031,126 | +1.27(+1.87%) |
Dec 18, 2023 | 68.89 | 69.58 | 67.55 | 68.09 | 5,545,758 | +0.94(+1.40%) |
Dec 15, 2023 | 67.19 | 67.32 | 65.88 | 67.15 | 3,642,197 | -0.01(-0.01%) |
Dec 14, 2023 | 66.95 | 67.80 | 66.90 | 67.16 | 5,059,352 | +1.83(+2.80%) |
Dec 13, 2023 | 64.42 | 65.35 | 64.34 | 65.33 | 3,566,078 | +1.08(+1.68%) |
Dec 12, 2023 | 64.93 | 65.06 | 63.84 | 64.25 | 7,095,147 | -2.55(-3.82%) |
Dec 11, 2023 | 66.50 | 67.03 | 65.98 | 66.80 | 2,587,639 | +0.27(+0.41%) |
Dec 08, 2023 | 66.11 | 66.90 | 65.92 | 66.53 | 4,055,470 | +1.42(+2.18%) |
Dec 07, 2023 | 65.65 | 65.74 | 64.35 | 65.11 | 4,554,875 | +0.35(+0.54%) |
Dec 06, 2023 | 65.98 | 66.35 | 64.61 | 64.76 | 9,492,453 | -2.82(-4.17%) |
Dec 05, 2023 | 68.74 | 69.24 | 67.47 | 67.58 | 4,825,522 | -0.89(-1.30%) |
Dec 04, 2023 | 68.66 | 69.77 | 67.87 | 68.47 | 5,095,289 | -0.77(-1.11%) |
Dec 01, 2023 | 70.93 | 71.59 | 69.04 | 69.24 | 4,354,528 | -0.90(-1.28%) |
Nov 30, 2023 | 73.50 | 74.21 | 70.03 | 70.14 | 9,698,298 | -2.38(-3.28%) |
Nov 29, 2023 | 72.12 | 72.87 | 70.60 | 72.52 | 4,567,680 | +1.26(+1.77%) |
Nov 28, 2023 | 70.64 | 71.83 | 70.24 | 71.26 | 2,500,284 | +1.30(+1.86%) |
Nov 27, 2023 | 70.30 | 71.09 | 69.54 | 69.96 | 4,623,232 | -0.86(-1.21%) |
Nov 24, 2023 | 70.95 | 71.86 | 70.75 | 70.82 | 1,453,875 | -0.79(-1.10%) |
Nov 22, 2023 | 69.28 | 71.90 | 68.81 | 71.61 | 5,286,981 | -0.92(-1.27%) |
Nov 21, 2023 | 72.06 | 72.59 | 71.75 | 72.53 | 2,535,524 | +0.23(+0.32%) |
Nov 20, 2023 | 72.18 | 73.07 | 71.94 | 72.30 | 3,985,429 | +1.55(+2.19%) |
Nov 17, 2023 | 69.14 | 70.95 | 69.14 | 70.75 | 5,923,725 | +2.70(+3.97%) |
Nov 16, 2023 | 69.61 | 69.71 | 67.45 | 68.05 | 6,729,674 | -3.29(-4.61%) |
Nov 15, 2023 | 71.81 | 72.38 | 71.17 | 71.34 | 4,994,607 | -1.35(-1.86%) |
Nov 14, 2023 | 73.23 | 74.04 | 72.36 | 72.69 | 2,677,837 | -0.23(-0.32%) |
Nov 13, 2023 | 71.81 | 72.96 | 71.77 | 72.92 | 3,069,429 | +1.13(+1.57%) |
Nov 10, 2023 | 71.31 | 72.22 | 71.12 | 71.79 | 3,754,522 | +1.54(+2.19%) |
Nov 09, 2023 | 70.75 | 71.66 | 70.14 | 70.25 | 4,319,172 | +0.06(+0.09%) |
Nov 08, 2023 | 71.27 | 71.67 | 69.65 | 70.19 | 7,272,673 | -1.61(-2.24%) |
Nov 07, 2023 | 72.99 | 73.15 | 71.61 | 71.80 | 7,379,663 | -3.11(-4.15%) |
Nov 06, 2023 | 75.89 | 76.09 | 74.77 | 74.91 | 2,763,074 | +0.06(+0.08%) |
Nov 03, 2023 | 75.29 | 76.41 | 74.14 | 74.85 | 5,054,497 | -1.33(-1.75%) |
Nov 02, 2023 | 74.91 | 76.53 | 74.79 | 76.18 | 4,189,791 | +1.43(+1.91%) |
Nov 01, 2023 | 76.66 | 76.72 | 74.24 | 74.75 | 4,140,394 | -0.27(-0.36%) |
Oct 31, 2023 | 76.21 | 77.02 | 74.56 | 75.02 | 4,602,167 | -1.03(-1.35%) |
Oct 30, 2023 | 77.24 | 77.58 | 75.36 | 76.05 | 5,924,799 | -2.31(-2.95%) |
Oct 27, 2023 | 77.62 | 78.98 | 76.58 | 78.36 | 5,522,572 | +1.47(+1.91%) |
Oct 26, 2023 | 76.83 | 77.59 | 76.49 | 76.89 | 3,514,923 | -1.57(-2.00%) |
Oct 25, 2023 | 77.11 | 78.73 | 75.64 | 78.46 | 6,115,863 | +1.53(+1.99%) |
Oct 24, 2023 | 78.04 | 78.22 | 76.31 | 76.93 | 6,622,889 | -1.96(-2.48%) |
Oct 23, 2023 | 80.22 | 80.27 | 78.35 | 78.89 | 4,603,873 | -1.81(-2.24%) |
Oct 20, 2023 | 81.59 | 81.98 | 80.17 | 80.70 | 4,664,736 | -0.98(-1.20%) |
Oct 19, 2023 | 79.37 | 81.75 | 78.94 | 81.68 | 5,918,470 | +1.84(+2.30%) |
Oct 18, 2023 | 79.72 | 80.36 | 79.32 | 79.84 | 4,644,168 | +1.04(+1.32%) |
Oct 17, 2023 | 77.98 | 78.88 | 77.40 | 78.80 | 3,896,783 | +0.41(+0.52%) |
Oct 16, 2023 | 78.63 | 78.89 | 77.87 | 78.39 | 5,131,110 | -0.60(-0.76%) |
Oct 13, 2023 | 77.71 | 79.18 | 77.16 | 78.99 | 6,772,288 | +3.57(+4.73%) |
Oct 12, 2023 | 76.58 | 76.61 | 74.62 | 75.42 | 4,242,920 | -0.25(-0.33%) |
Oct 11, 2023 | 76.19 | 76.40 | 74.76 | 75.67 | 6,047,462 | -1.04(-1.36%) |
Oct 10, 2023 | 77.19 | 77.19 | 76.19 | 76.71 | 4,237,274 | -0.42(-0.54%) |
Oct 09, 2023 | 76.76 | 77.40 | 76.23 | 77.13 | 6,888,909 | +2.97(+4.00%) |
Oct 06, 2023 | 74.43 | 74.57 | 73.34 | 74.16 | 3,896,229 | +0.17(+0.23%) |
Oct 05, 2023 | 74.11 | 75.45 | 73.61 | 73.99 | 5,619,960 | -1.60(-2.12%) |
Oct 04, 2023 | 77.97 | 77.97 | 75.22 | 75.59 | 7,851,929 | -4.34(-5.43%) |
Oct 03, 2023 | 79.81 | 80.37 | 79.25 | 79.93 | 2,897,375 | +0.54(+0.68%) |