Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.73 | 76.00 | 75.42 | 75.81 | 1,748,604 | -0.11(-0.14%) |
Dec 28, 2023 | 75.75 | 76.28 | 75.69 | 75.92 | 1,885,820 | +0.11(+0.14%) |
Dec 27, 2023 | 75.19 | 75.83 | 75.19 | 75.81 | 2,047,788 | +0.41(+0.55%) |
Dec 26, 2023 | 74.52 | 75.74 | 74.47 | 75.39 | 2,556,782 | +0.97(+1.30%) |
Dec 22, 2023 | 73.63 | 75.08 | 73.56 | 74.43 | 3,203,611 | +1.15(+1.57%) |
Dec 21, 2023 | 72.69 | 73.30 | 72.62 | 73.28 | 2,055,404 | +1.07(+1.49%) |
Dec 20, 2023 | 72.87 | 73.18 | 72.16 | 72.20 | 3,780,178 | -0.84(-1.15%) |
Dec 19, 2023 | 72.78 | 73.23 | 72.43 | 73.04 | 3,280,905 | +0.52(+0.72%) |
Dec 18, 2023 | 72.57 | 72.81 | 71.96 | 72.52 | 3,835,490 | +0.35(+0.49%) |
Dec 15, 2023 | 72.58 | 72.77 | 71.76 | 72.16 | 8,801,341 | -0.19(-0.26%) |
Dec 14, 2023 | 71.36 | 72.67 | 71.35 | 72.35 | 5,018,196 | +1.51(+2.13%) |
Dec 13, 2023 | 69.59 | 71.00 | 69.43 | 70.84 | 3,809,267 | +0.97(+1.38%) |
Dec 12, 2023 | 70.28 | 70.28 | 69.65 | 69.88 | 2,403,867 | -0.46(-0.66%) |
Dec 11, 2023 | 69.66 | 70.60 | 69.48 | 70.34 | 2,885,902 | +0.48(+0.69%) |
Dec 08, 2023 | 69.81 | 70.39 | 69.68 | 69.86 | 2,358,431 | +0.17(+0.24%) |
Dec 07, 2023 | 69.89 | 70.41 | 69.50 | 69.69 | 2,955,117 | +0.09(+0.13%) |
Dec 06, 2023 | 70.15 | 70.57 | 69.48 | 69.60 | 2,727,667 | -0.25(-0.35%) |
Dec 05, 2023 | 70.17 | 70.48 | 69.41 | 69.85 | 3,178,936 | -0.87(-1.23%) |
Dec 04, 2023 | 70.71 | 71.11 | 69.87 | 70.71 | 4,521,237 | -0.64(-0.90%) |
Dec 01, 2023 | 70.55 | 71.66 | 70.23 | 71.35 | 4,494,994 | +0.86(+1.22%) |
Nov 30, 2023 | 70.55 | 70.81 | 70.18 | 70.50 | 4,414,652 | +0.10(+0.14%) |
Nov 29, 2023 | 70.31 | 70.92 | 70.23 | 70.40 | 2,015,099 | +0.50(+0.72%) |
Nov 28, 2023 | 70.00 | 70.63 | 69.61 | 69.90 | 2,511,928 | +0.07(+0.10%) |
Nov 27, 2023 | 69.54 | 69.89 | 69.10 | 69.83 | 2,882,480 | -0.29(-0.42%) |
Nov 24, 2023 | 69.77 | 70.34 | 69.64 | 70.12 | 740,411 | +0.21(+0.29%) |
Nov 22, 2023 | 69.47 | 70.15 | 69.29 | 69.91 | 1,800,608 | +0.45(+0.65%) |
Nov 21, 2023 | 69.82 | 69.90 | 69.40 | 69.46 | 2,240,078 | -0.50(-0.71%) |
Nov 20, 2023 | 69.74 | 70.19 | 69.33 | 69.96 | 2,017,445 | +0.14(+0.20%) |
Nov 17, 2023 | 69.62 | 69.84 | 69.24 | 69.83 | 2,073,102 | +0.62(+0.89%) |
Nov 16, 2023 | 69.12 | 69.58 | 68.77 | 69.21 | 2,680,912 | -0.27(-0.40%) |
Nov 15, 2023 | 69.22 | 70.35 | 69.09 | 69.48 | 2,761,736 | +0.48(+0.70%) |
Nov 14, 2023 | 68.11 | 69.41 | 68.11 | 69.00 | 3,004,145 | +1.81(+2.70%) |
Nov 13, 2023 | 67.42 | 67.53 | 66.57 | 67.19 | 2,332,697 | -0.21(-0.31%) |
Nov 10, 2023 | 66.67 | 67.66 | 66.22 | 67.40 | 3,386,696 | +0.89(+1.34%) |
Nov 09, 2023 | 67.36 | 67.47 | 66.43 | 66.50 | 2,026,776 | -0.57(-0.85%) |
Nov 08, 2023 | 66.86 | 67.51 | 66.84 | 67.07 | 2,408,471 | -0.02(-0.03%) |
Nov 07, 2023 | 67.75 | 67.79 | 66.66 | 67.09 | 3,634,596 | -1.09(-1.60%) |
Nov 06, 2023 | 68.15 | 68.76 | 67.60 | 68.18 | 3,311,980 | -0.13(-0.19%) |
Nov 03, 2023 | 67.37 | 68.86 | 67.37 | 68.31 | 3,062,067 | +1.51(+2.26%) |
Nov 02, 2023 | 66.12 | 67.24 | 66.02 | 66.80 | 6,213,347 | +1.19(+1.81%) |
Nov 01, 2023 | 68.51 | 70.19 | 65.26 | 65.61 | 10,960,537 | -5.84(-8.18%) |
Oct 31, 2023 | 71.48 | 71.80 | 71.35 | 71.45 | 2,959,269 | -0.01(-0.01%) |
Oct 30, 2023 | 70.81 | 71.69 | 70.72 | 71.46 | 2,266,580 | +0.73(+1.03%) |
Oct 27, 2023 | 71.07 | 71.24 | 70.35 | 70.74 | 2,519,824 | -0.07(-0.10%) |
Oct 26, 2023 | 70.68 | 71.55 | 70.65 | 70.81 | 1,637,845 | +0.57(+0.81%) |
Oct 25, 2023 | 71.11 | 71.21 | 70.16 | 70.24 | 2,307,046 | -1.14(-1.59%) |
Oct 24, 2023 | 71.28 | 71.90 | 70.85 | 71.38 | 1,627,307 | +0.51(+0.72%) |
Oct 23, 2023 | 71.26 | 71.65 | 70.74 | 70.87 | 2,570,796 | -0.72(-1.00%) |
Oct 20, 2023 | 72.57 | 72.74 | 71.51 | 71.58 | 2,690,536 | -0.95(-1.31%) |
Oct 19, 2023 | 72.55 | 73.81 | 72.44 | 72.53 | 2,961,520 | -0.24(-0.32%) |
Oct 18, 2023 | 73.54 | 73.54 | 72.66 | 72.77 | 1,986,253 | -1.42(-1.92%) |
Oct 17, 2023 | 73.04 | 74.56 | 73.04 | 74.19 | 1,992,755 | +0.37(+0.50%) |
Oct 16, 2023 | 74.61 | 74.98 | 73.77 | 73.82 | 2,401,564 | -0.10(-0.13%) |
Oct 13, 2023 | 74.55 | 75.02 | 73.57 | 73.92 | 2,492,950 | -0.47(-0.63%) |
Oct 12, 2023 | 75.50 | 75.50 | 73.74 | 74.39 | 1,983,639 | -0.54(-0.72%) |
Oct 11, 2023 | 74.85 | 75.32 | 74.35 | 74.92 | 2,446,094 | +0.19(+0.25%) |
Oct 10, 2023 | 73.97 | 75.38 | 73.94 | 74.74 | 2,733,397 | +0.94(+1.28%) |
Oct 09, 2023 | 73.41 | 74.07 | 73.07 | 73.80 | 1,644,584 | -0.03(-0.04%) |
Oct 06, 2023 | 71.92 | 74.32 | 71.92 | 73.83 | 2,849,152 | +1.62(+2.24%) |
Oct 05, 2023 | 71.82 | 72.61 | 71.57 | 72.21 | 3,161,725 | -0.03(-0.04%) |
Oct 04, 2023 | 72.50 | 72.50 | 71.44 | 72.24 | 2,798,360 | +0.19(+0.26%) |
Oct 03, 2023 | 71.42 | 73.03 | 71.39 | 72.05 | 3,136,264 | +0.17(+0.23%) |