Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 76.16 | 76.25 | 76.13 | 76.23 | 1,971,560 | +0.05(+0.06%) |
Dec 28, 2023 | 76.24 | 76.24 | 76.15 | 76.18 | 1,937,027 | -0.06(-0.08%) |
Dec 27, 2023 | 76.08 | 76.24 | 76.08 | 76.24 | 2,745,491 | +0.20(+0.26%) |
Dec 26, 2023 | 76.05 | 76.09 | 76.00 | 76.04 | 1,892,368 | -0.05(-0.07%) |
Dec 22, 2023 | 76.09 | 76.24 | 76.02 | 76.09 | 1,830,367 | +0.05(+0.07%) |
Dec 21, 2023 | 76.02 | 76.13 | 75.99 | 76.03 | 2,726,268 | +0.05(+0.07%) |
Dec 20, 2023 | 75.94 | 75.99 | 75.85 | 75.98 | 4,888,710 | +0.16(+0.21%) |
Dec 19, 2023 | 75.72 | 75.88 | 75.72 | 75.83 | 1,891,869 | +0.02(+0.03%) |
Dec 18, 2023 | 75.74 | 75.90 | 75.74 | 75.81 | 2,791,089 | -0.02(-0.03%) |
Dec 15, 2023 | 75.85 | 75.90 | 75.78 | 75.83 | 7,116,993 | -0.09(-0.12%) |
Dec 14, 2023 | 75.82 | 76.00 | 75.82 | 75.91 | 3,063,272 | +0.20(+0.26%) |
Dec 13, 2023 | 75.22 | 75.75 | 75.22 | 75.72 | 2,441,886 | +0.50(+0.67%) |
Dec 12, 2023 | 75.13 | 75.22 | 75.12 | 75.21 | 2,092,207 | +0.07(+0.09%) |
Dec 11, 2023 | 75.08 | 75.14 | 75.03 | 75.14 | 3,452,615 | +0.00(+0.00%) |
Dec 08, 2023 | 75.19 | 75.21 | 75.11 | 75.14 | 2,541,803 | -0.23(-0.30%) |
Dec 07, 2023 | 75.28 | 75.42 | 75.28 | 75.37 | 4,015,247 | +0.08(+0.10%) |
Dec 06, 2023 | 75.38 | 75.38 | 75.28 | 75.29 | 3,572,895 | +0.00(+0.00%) |
Dec 05, 2023 | 75.20 | 75.31 | 75.19 | 75.29 | 2,450,455 | +0.14(+0.18%) |
Dec 04, 2023 | 75.17 | 75.24 | 75.12 | 75.15 | 5,019,428 | -0.14(-0.18%) |
Dec 01, 2023 | 75.00 | 75.31 | 74.97 | 75.29 | 2,286,366 | +0.28(+0.38%) |
Nov 30, 2023 | 75.01 | 75.05 | 74.93 | 75.01 | 2,830,252 | -0.08(-0.10%) |
Nov 29, 2023 | 75.05 | 75.15 | 75.04 | 75.09 | 1,795,727 | +0.17(+0.22%) |
Nov 28, 2023 | 74.72 | 74.93 | 74.69 | 74.92 | 3,277,283 | +0.22(+0.29%) |
Nov 27, 2023 | 74.61 | 74.72 | 74.59 | 74.71 | 3,222,682 | +0.15(+0.20%) |
Nov 24, 2023 | 74.59 | 74.59 | 74.55 | 74.56 | 621,626 | -0.07(-0.09%) |
Nov 22, 2023 | 74.69 | 74.69 | 74.57 | 74.63 | 3,466,747 | +0.00(+0.00%) |
Nov 21, 2023 | 74.61 | 74.67 | 74.59 | 74.63 | 1,447,101 | +0.07(+0.09%) |
Nov 20, 2023 | 74.51 | 74.58 | 74.49 | 74.56 | 1,618,675 | +0.02(+0.03%) |
Nov 17, 2023 | 74.55 | 74.57 | 74.49 | 74.54 | 2,044,006 | -0.02(-0.03%) |
Nov 16, 2023 | 74.53 | 74.60 | 74.52 | 74.56 | 7,496,506 | +0.18(+0.24%) |
Nov 15, 2023 | 74.43 | 74.44 | 74.33 | 74.38 | 1,824,384 | -0.17(-0.22%) |
Nov 14, 2023 | 74.39 | 74.57 | 74.39 | 74.55 | 2,498,130 | +0.43(+0.58%) |
Nov 13, 2023 | 74.01 | 74.12 | 74.00 | 74.12 | 2,912,649 | +0.05(+0.07%) |
Nov 10, 2023 | 74.17 | 74.18 | 74.04 | 74.07 | 1,507,621 | +0.00(+0.00%) |
Nov 09, 2023 | 74.25 | 74.25 | 74.06 | 74.07 | 1,833,375 | -0.20(-0.27%) |
Nov 08, 2023 | 74.22 | 74.29 | 74.20 | 74.26 | 1,842,086 | +0.02(+0.03%) |
Nov 07, 2023 | 74.19 | 74.29 | 74.15 | 74.24 | 2,030,984 | +0.09(+0.12%) |
Nov 06, 2023 | 74.24 | 74.25 | 74.12 | 74.15 | 2,299,540 | -0.16(-0.21%) |
Nov 03, 2023 | 74.25 | 74.40 | 74.25 | 74.31 | 1,728,622 | +0.27(+0.36%) |
Nov 02, 2023 | 74.06 | 74.15 | 74.03 | 74.05 | 3,443,670 | +0.04(+0.05%) |
Nov 01, 2023 | 73.59 | 74.02 | 73.59 | 74.01 | 2,240,142 | +0.31(+0.42%) |
Oct 31, 2023 | 73.68 | 73.76 | 73.68 | 73.70 | 3,885,263 | -0.02(-0.03%) |
Oct 30, 2023 | 73.72 | 73.76 | 73.70 | 73.72 | 2,644,879 | -0.09(-0.12%) |
Oct 27, 2023 | 73.73 | 73.81 | 73.73 | 73.80 | 2,633,209 | +0.07(+0.09%) |
Oct 26, 2023 | 73.54 | 73.74 | 73.54 | 73.73 | 2,573,030 | +0.22(+0.29%) |
Oct 25, 2023 | 73.58 | 73.60 | 73.33 | 73.52 | 1,495,321 | -0.13(-0.17%) |
Oct 24, 2023 | 73.65 | 73.70 | 73.58 | 73.65 | 3,455,168 | -0.02(-0.03%) |
Oct 23, 2023 | 73.49 | 73.69 | 73.49 | 73.67 | 9,830,493 | +0.10(+0.13%) |
Oct 20, 2023 | 73.47 | 73.61 | 73.47 | 73.57 | 2,058,293 | +0.18(+0.24%) |
Oct 19, 2023 | 73.33 | 73.42 | 73.29 | 73.39 | 2,919,809 | +0.07(+0.09%) |
Oct 18, 2023 | 73.40 | 73.43 | 73.32 | 73.32 | 2,177,669 | -0.10(-0.13%) |
Oct 17, 2023 | 73.49 | 73.50 | 73.36 | 73.42 | 1,672,307 | -0.24(-0.32%) |
Oct 16, 2023 | 73.71 | 73.74 | 73.66 | 73.66 | 1,689,722 | -0.10(-0.13%) |
Oct 13, 2023 | 73.77 | 73.83 | 73.72 | 73.75 | 1,951,578 | +0.06(+0.08%) |
Oct 12, 2023 | 73.73 | 73.82 | 73.68 | 73.70 | 2,505,853 | -0.14(-0.19%) |
Oct 11, 2023 | 73.81 | 73.86 | 73.77 | 73.83 | 2,288,724 | -0.01(-0.01%) |
Oct 10, 2023 | 73.76 | 73.89 | 73.74 | 73.84 | 3,756,097 | -0.04(-0.05%) |
Oct 09, 2023 | 73.72 | 73.89 | 73.72 | 73.88 | 1,492,139 | +0.31(+0.43%) |
Oct 06, 2023 | 73.46 | 73.58 | 73.45 | 73.57 | 2,100,509 | -0.10(-0.13%) |
Oct 05, 2023 | 73.69 | 73.70 | 73.62 | 73.67 | 2,590,849 | +0.12(+0.16%) |
Oct 04, 2023 | 73.42 | 73.57 | 73.40 | 73.55 | 4,187,817 | +0.19(+0.25%) |
Oct 03, 2023 | 73.53 | 73.55 | 73.36 | 73.36 | 2,718,027 | -0.16(-0.21%) |