Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.45 | 78.10 | 76.61 | 76.99 | 594,170 | -1.06(-1.36%) |
Dec 28, 2023 | 78.14 | 78.56 | 77.89 | 78.05 | 461,113 | +0.04(+0.05%) |
Dec 27, 2023 | 77.43 | 78.33 | 77.43 | 78.01 | 458,336 | +0.24(+0.31%) |
Dec 26, 2023 | 77.49 | 78.03 | 76.91 | 77.77 | 440,560 | +0.42(+0.54%) |
Dec 22, 2023 | 78.21 | 78.46 | 76.89 | 77.35 | 644,216 | -0.20(-0.26%) |
Dec 21, 2023 | 76.61 | 78.11 | 76.30 | 77.55 | 1,018,216 | +1.86(+2.45%) |
Dec 20, 2023 | 77.25 | 77.77 | 75.64 | 75.69 | 575,929 | -1.56(-2.01%) |
Dec 19, 2023 | 76.63 | 77.48 | 76.11 | 77.25 | 850,313 | +1.40(+1.84%) |
Dec 18, 2023 | 76.31 | 76.63 | 75.29 | 75.85 | 1,141,946 | +0.03(+0.04%) |
Dec 15, 2023 | 74.76 | 76.27 | 73.67 | 75.82 | 2,980,289 | +0.95(+1.27%) |
Dec 14, 2023 | 75.50 | 76.60 | 74.03 | 74.88 | 2,658,772 | +1.04(+1.41%) |
Dec 13, 2023 | 69.09 | 74.03 | 68.76 | 73.84 | 1,369,554 | +4.79(+6.94%) |
Dec 12, 2023 | 68.94 | 69.99 | 68.24 | 69.05 | 1,774,704 | +0.20(+0.29%) |
Dec 11, 2023 | 68.46 | 69.18 | 68.16 | 68.85 | 1,164,876 | +0.69(+1.01%) |
Dec 08, 2023 | 67.90 | 69.34 | 67.56 | 68.16 | 1,231,885 | +0.26(+0.38%) |
Dec 07, 2023 | 66.11 | 67.98 | 65.91 | 67.90 | 1,025,436 | +2.01(+3.04%) |
Dec 06, 2023 | 64.93 | 66.30 | 64.68 | 65.90 | 1,148,267 | +1.66(+2.58%) |
Dec 05, 2023 | 64.74 | 65.13 | 63.38 | 64.24 | 928,236 | -0.92(-1.41%) |
Dec 04, 2023 | 63.93 | 65.66 | 63.58 | 65.16 | 1,078,793 | +0.73(+1.13%) |
Dec 01, 2023 | 62.48 | 64.49 | 62.24 | 64.43 | 1,191,969 | +1.67(+2.65%) |
Nov 30, 2023 | 63.40 | 63.82 | 61.77 | 62.76 | 1,456,716 | -0.22(-0.35%) |
Nov 29, 2023 | 61.96 | 63.28 | 61.96 | 62.98 | 1,194,814 | +1.46(+2.37%) |
Nov 28, 2023 | 62.08 | 62.43 | 61.10 | 61.53 | 728,573 | -0.60(-0.96%) |
Nov 27, 2023 | 63.61 | 63.80 | 62.04 | 62.12 | 811,574 | -1.75(-2.73%) |
Nov 24, 2023 | 63.03 | 64.24 | 62.92 | 63.87 | 414,972 | +0.43(+0.68%) |
Nov 22, 2023 | 64.07 | 64.68 | 63.40 | 63.44 | 852,587 | +0.06(+0.09%) |
Nov 21, 2023 | 63.83 | 65.06 | 63.28 | 63.38 | 1,812,815 | -0.07(-0.11%) |
Nov 20, 2023 | 60.98 | 63.56 | 60.98 | 63.45 | 1,838,289 | +2.53(+4.16%) |
Nov 17, 2023 | 61.60 | 62.14 | 60.40 | 60.92 | 1,069,857 | +0.15(+0.25%) |
Nov 16, 2023 | 60.78 | 61.37 | 60.44 | 60.77 | 881,102 | +0.01(+0.02%) |
Nov 15, 2023 | 59.93 | 62.27 | 59.91 | 60.76 | 1,114,462 | +0.53(+0.88%) |
Nov 14, 2023 | 59.14 | 60.54 | 58.86 | 60.23 | 1,176,036 | +3.25(+5.71%) |
Nov 13, 2023 | 56.92 | 57.45 | 56.33 | 56.98 | 1,000,074 | -0.39(-0.68%) |
Nov 10, 2023 | 56.74 | 57.54 | 55.51 | 57.36 | 970,788 | +0.63(+1.11%) |
Nov 09, 2023 | 58.64 | 59.08 | 56.42 | 56.74 | 945,912 | -1.73(-2.95%) |
Nov 08, 2023 | 59.73 | 59.80 | 57.79 | 58.46 | 1,052,866 | -0.95(-1.59%) |
Nov 07, 2023 | 58.98 | 60.13 | 58.27 | 59.41 | 1,924,116 | +0.93(+1.58%) |
Nov 06, 2023 | 58.51 | 59.59 | 57.71 | 58.48 | 1,572,679 | -0.03(-0.05%) |
Nov 03, 2023 | 56.71 | 59.19 | 56.16 | 58.51 | 1,843,580 | +3.30(+5.97%) |
Nov 02, 2023 | 53.58 | 55.75 | 52.80 | 55.21 | 1,894,426 | +2.57(+4.88%) |
Nov 01, 2023 | 54.74 | 54.74 | 51.61 | 52.64 | 2,589,890 | -1.79(-3.30%) |
Oct 31, 2023 | 57.34 | 60.42 | 53.06 | 54.44 | 3,712,972 | -2.00(-3.55%) |
Oct 30, 2023 | 59.66 | 59.66 | 53.64 | 56.44 | 2,968,976 | -2.89(-4.87%) |
Oct 27, 2023 | 61.36 | 61.43 | 59.13 | 59.33 | 853,563 | -1.96(-3.20%) |
Oct 26, 2023 | 61.15 | 62.02 | 60.46 | 61.29 | 1,166,526 | +0.23(+0.38%) |
Oct 25, 2023 | 62.72 | 63.07 | 60.68 | 61.06 | 1,234,807 | -2.34(-3.69%) |
Oct 24, 2023 | 63.10 | 63.82 | 62.37 | 63.40 | 1,327,167 | +0.22(+0.35%) |
Oct 23, 2023 | 63.48 | 64.42 | 63.10 | 63.19 | 1,156,609 | -0.66(-1.03%) |
Oct 20, 2023 | 63.27 | 64.47 | 62.99 | 63.84 | 1,383,896 | +0.57(+0.90%) |
Oct 19, 2023 | 66.11 | 66.12 | 63.13 | 63.28 | 1,397,977 | -2.80(-4.24%) |
Oct 18, 2023 | 67.51 | 67.51 | 65.95 | 66.08 | 702,481 | -2.04(-3.00%) |
Oct 17, 2023 | 67.28 | 68.61 | 66.25 | 68.12 | 661,099 | -0.22(-0.32%) |
Oct 16, 2023 | 67.68 | 68.91 | 67.04 | 68.34 | 991,825 | +0.79(+1.17%) |
Oct 13, 2023 | 67.65 | 68.56 | 67.25 | 67.55 | 626,193 | -0.41(-0.60%) |
Oct 12, 2023 | 69.04 | 71.25 | 67.21 | 67.96 | 1,311,320 | -1.09(-1.57%) |
Oct 11, 2023 | 69.29 | 69.60 | 68.40 | 69.04 | 506,423 | -0.12(-0.17%) |
Oct 10, 2023 | 67.70 | 69.50 | 67.28 | 69.16 | 763,629 | +1.46(+2.16%) |
Oct 09, 2023 | 67.23 | 68.19 | 66.65 | 67.70 | 497,941 | -0.29(-0.43%) |
Oct 06, 2023 | 67.34 | 68.77 | 67.11 | 67.99 | 683,295 | +0.52(+0.77%) |
Oct 05, 2023 | 66.79 | 67.62 | 65.87 | 67.47 | 767,971 | +0.91(+1.36%) |
Oct 04, 2023 | 66.57 | 66.73 | 65.86 | 66.56 | 841,432 | +0.30(+0.45%) |
Oct 03, 2023 | 66.51 | 67.05 | 65.70 | 66.26 | 1,048,632 | -0.65(-0.97%) |