Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 78.17 | 78.45 | 77.93 | 78.25 | 3,823,276 | -0.01(-0.01%) |
Dec 28, 2023 | 78.03 | 78.68 | 77.90 | 78.26 | 3,912,200 | +0.15(+0.19%) |
Dec 27, 2023 | 77.96 | 78.51 | 77.80 | 78.11 | 4,222,008 | -0.18(-0.23%) |
Dec 26, 2023 | 77.92 | 78.54 | 77.79 | 78.29 | 4,105,668 | +0.24(+0.30%) |
Dec 22, 2023 | 78.33 | 78.46 | 77.65 | 78.05 | 6,134,661 | +0.14(+0.18%) |
Dec 21, 2023 | 76.90 | 78.05 | 76.83 | 77.91 | 9,220,544 | +1.37(+1.79%) |
Dec 20, 2023 | 75.93 | 77.76 | 75.46 | 76.54 | 13,230,680 | +0.97(+1.29%) |
Dec 19, 2023 | 74.24 | 75.74 | 73.88 | 75.57 | 9,116,578 | +1.37(+1.84%) |
Dec 18, 2023 | 74.32 | 74.54 | 73.74 | 74.21 | 7,855,612 | +0.45(+0.60%) |
Dec 15, 2023 | 73.00 | 73.95 | 72.38 | 73.76 | 13,062,618 | -0.06(-0.08%) |
Dec 14, 2023 | 74.71 | 75.10 | 73.63 | 73.82 | 8,543,414 | -0.79(-1.06%) |
Dec 13, 2023 | 72.99 | 74.70 | 72.84 | 74.61 | 9,093,318 | +1.68(+2.31%) |
Dec 12, 2023 | 73.20 | 73.61 | 72.72 | 72.93 | 7,314,924 | -0.17(-0.23%) |
Dec 11, 2023 | 74.62 | 74.85 | 73.05 | 73.10 | 8,411,603 | -1.33(-1.78%) |
Dec 08, 2023 | 73.70 | 74.84 | 73.22 | 74.42 | 10,611,606 | +1.08(+1.47%) |
Dec 07, 2023 | 73.30 | 74.40 | 72.82 | 73.34 | 11,486,467 | +0.51(+0.69%) |
Dec 06, 2023 | 70.78 | 73.68 | 70.66 | 72.84 | 16,470,232 | +2.46(+3.49%) |
Dec 05, 2023 | 69.55 | 71.12 | 69.10 | 70.38 | 14,905,312 | +2.52(+3.71%) |
Dec 04, 2023 | 67.79 | 68.85 | 67.16 | 67.86 | 7,479,108 | +0.00(+0.00%) |
Dec 01, 2023 | 67.30 | 68.02 | 66.76 | 67.86 | 7,159,113 | +0.53(+0.78%) |
Nov 30, 2023 | 66.50 | 67.43 | 66.11 | 67.34 | 12,438,183 | +1.04(+1.57%) |
Nov 29, 2023 | 68.12 | 68.29 | 66.25 | 66.30 | 9,942,695 | -2.40(-3.49%) |
Nov 28, 2023 | 68.24 | 68.90 | 67.98 | 68.70 | 4,330,759 | +0.57(+0.84%) |
Nov 27, 2023 | 68.75 | 68.99 | 68.00 | 68.12 | 6,391,494 | -0.67(-0.98%) |
Nov 24, 2023 | 68.13 | 68.86 | 68.13 | 68.80 | 2,236,028 | +0.28(+0.40%) |
Nov 22, 2023 | 67.72 | 68.61 | 67.72 | 68.52 | 4,462,024 | +1.05(+1.56%) |
Nov 21, 2023 | 67.82 | 67.93 | 67.08 | 67.47 | 4,872,134 | -0.18(-0.26%) |
Nov 20, 2023 | 67.78 | 68.17 | 67.18 | 67.65 | 6,476,584 | -0.55(-0.80%) |
Nov 17, 2023 | 68.30 | 68.39 | 67.47 | 68.19 | 6,506,782 | +0.55(+0.82%) |
Nov 16, 2023 | 68.69 | 68.79 | 66.91 | 67.64 | 8,594,379 | -0.87(-1.27%) |
Nov 15, 2023 | 68.08 | 68.76 | 67.89 | 68.51 | 6,843,962 | +0.62(+0.92%) |
Nov 14, 2023 | 67.45 | 69.06 | 67.45 | 67.88 | 7,335,765 | +0.69(+1.03%) |
Nov 13, 2023 | 66.95 | 67.33 | 66.44 | 67.19 | 4,268,745 | +0.12(+0.18%) |
Nov 10, 2023 | 66.20 | 67.11 | 65.52 | 67.07 | 5,805,983 | +0.93(+1.41%) |
Nov 09, 2023 | 68.09 | 68.14 | 66.07 | 66.14 | 6,681,534 | -1.99(-2.92%) |
Nov 08, 2023 | 69.59 | 70.07 | 68.13 | 68.13 | 6,179,117 | -1.49(-2.14%) |
Nov 07, 2023 | 70.32 | 70.60 | 69.55 | 69.62 | 5,771,054 | -0.82(-1.17%) |
Nov 06, 2023 | 69.67 | 70.70 | 69.66 | 70.44 | 5,854,396 | +0.82(+1.18%) |
Nov 03, 2023 | 69.37 | 70.27 | 69.27 | 69.62 | 8,103,139 | +0.60(+0.88%) |
Nov 02, 2023 | 67.84 | 69.66 | 67.44 | 69.01 | 9,214,568 | +0.90(+1.32%) |
Nov 01, 2023 | 65.16 | 68.67 | 63.83 | 68.11 | 17,700,378 | -0.28(-0.41%) |
Oct 31, 2023 | 67.76 | 68.53 | 67.58 | 68.39 | 9,165,300 | +0.99(+1.47%) |
Oct 30, 2023 | 65.98 | 67.55 | 65.94 | 67.40 | 7,977,050 | +1.70(+2.59%) |
Oct 27, 2023 | 67.23 | 67.29 | 65.42 | 65.69 | 6,992,936 | -1.67(-2.49%) |
Oct 26, 2023 | 67.39 | 68.25 | 66.96 | 67.37 | 6,167,792 | -0.55(-0.80%) |
Oct 25, 2023 | 67.99 | 68.41 | 67.39 | 67.91 | 9,712,024 | -0.44(-0.64%) |
Oct 24, 2023 | 68.56 | 69.22 | 67.99 | 68.35 | 5,003,468 | -0.02(-0.03%) |
Oct 23, 2023 | 68.13 | 68.89 | 67.94 | 68.37 | 6,366,980 | -0.06(-0.09%) |
Oct 20, 2023 | 70.48 | 70.54 | 68.40 | 68.43 | 7,687,833 | -1.55(-2.21%) |
Oct 19, 2023 | 69.56 | 70.97 | 69.46 | 69.97 | 6,512,545 | +0.12(+0.18%) |
Oct 18, 2023 | 71.03 | 71.14 | 69.60 | 69.85 | 8,636,350 | -0.90(-1.28%) |
Oct 17, 2023 | 69.94 | 71.57 | 69.90 | 70.75 | 6,058,919 | +0.51(+0.73%) |
Oct 16, 2023 | 71.48 | 72.06 | 69.78 | 70.24 | 8,294,432 | -0.05(-0.07%) |
Oct 13, 2023 | 70.15 | 71.48 | 69.95 | 70.29 | 6,732,397 | +0.61(+0.87%) |
Oct 12, 2023 | 70.74 | 70.94 | 69.42 | 69.68 | 6,774,195 | -0.80(-1.13%) |
Oct 11, 2023 | 71.15 | 71.58 | 70.02 | 70.48 | 4,858,438 | +0.00(+0.00%) |
Oct 10, 2023 | 69.91 | 70.77 | 69.63 | 70.48 | 6,646,568 | +0.47(+0.67%) |
Oct 09, 2023 | 68.58 | 70.04 | 68.56 | 70.01 | 5,733,726 | +1.33(+1.93%) |
Oct 06, 2023 | 68.33 | 69.29 | 67.93 | 68.68 | 4,354,849 | +0.15(+0.22%) |
Oct 05, 2023 | 67.36 | 68.59 | 67.36 | 68.53 | 4,578,546 | +0.76(+1.12%) |
Oct 04, 2023 | 67.99 | 68.21 | 66.90 | 67.78 | 6,123,558 | -0.27(-0.39%) |
Oct 03, 2023 | 68.05 | 68.58 | 67.78 | 68.04 | 4,469,997 | -0.43(-0.63%) |