Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 67.65 | 68.10 | 66.90 | 67.22 | 107,325 | -0.91(-1.34%) |
Dec 28, 2023 | 66.67 | 68.42 | 66.67 | 68.13 | 192,847 | +1.29(+1.93%) |
Dec 27, 2023 | 67.03 | 67.48 | 66.02 | 66.84 | 127,175 | -0.36(-0.54%) |
Dec 26, 2023 | 66.66 | 67.57 | 66.59 | 67.20 | 150,004 | +0.54(+0.81%) |
Dec 22, 2023 | 68.00 | 69.16 | 66.50 | 66.66 | 140,755 | -1.50(-2.20%) |
Dec 21, 2023 | 67.97 | 68.25 | 66.28 | 68.16 | 141,975 | +1.16(+1.73%) |
Dec 20, 2023 | 66.98 | 69.30 | 66.46 | 67.00 | 195,858 | +0.02(+0.03%) |
Dec 19, 2023 | 66.00 | 67.47 | 66.00 | 66.98 | 183,906 | +0.98(+1.48%) |
Dec 18, 2023 | 68.27 | 68.62 | 66.00 | 66.00 | 179,044 | -2.27(-3.33%) |
Dec 15, 2023 | 71.00 | 72.09 | 67.93 | 68.27 | 715,134 | -2.02(-2.87%) |
Dec 14, 2023 | 69.10 | 70.81 | 66.55 | 70.29 | 513,856 | +1.54(+2.24%) |
Dec 13, 2023 | 73.51 | 73.65 | 62.15 | 68.75 | 1,209,836 | -6.66(-8.83%) |
Dec 12, 2023 | 74.62 | 76.42 | 72.71 | 75.41 | 181,351 | +0.77(+1.03%) |
Dec 11, 2023 | 74.73 | 75.33 | 74.02 | 74.64 | 161,399 | -0.17(-0.23%) |
Dec 08, 2023 | 74.89 | 75.94 | 74.33 | 74.81 | 117,834 | -0.15(-0.20%) |
Dec 07, 2023 | 72.23 | 75.60 | 72.23 | 74.96 | 185,859 | +2.76(+3.82%) |
Dec 06, 2023 | 68.80 | 72.57 | 68.80 | 72.20 | 241,836 | +4.07(+5.97%) |
Dec 05, 2023 | 69.00 | 69.38 | 67.84 | 68.13 | 133,675 | -1.61(-2.31%) |
Dec 04, 2023 | 67.75 | 70.00 | 67.75 | 69.74 | 161,424 | +1.43(+2.09%) |
Dec 01, 2023 | 66.30 | 69.29 | 65.67 | 68.31 | 163,852 | +1.93(+2.91%) |
Nov 30, 2023 | 66.50 | 67.26 | 65.45 | 66.38 | 118,642 | +0.48(+0.73%) |
Nov 29, 2023 | 65.82 | 66.57 | 65.35 | 65.90 | 119,622 | +0.48(+0.73%) |
Nov 28, 2023 | 65.08 | 65.83 | 64.64 | 65.42 | 159,006 | +0.46(+0.71%) |
Nov 27, 2023 | 66.02 | 66.29 | 64.72 | 64.96 | 175,921 | -1.25(-1.89%) |
Nov 24, 2023 | 66.50 | 67.42 | 65.69 | 66.21 | 74,926 | -0.29(-0.44%) |
Nov 22, 2023 | 65.99 | 67.22 | 65.99 | 66.50 | 119,669 | +0.74(+1.13%) |
Nov 21, 2023 | 67.22 | 67.60 | 65.72 | 65.76 | 110,862 | -1.74(-2.58%) |
Nov 20, 2023 | 66.37 | 67.54 | 65.70 | 67.50 | 151,211 | +1.00(+1.50%) |
Nov 17, 2023 | 66.75 | 67.50 | 66.12 | 66.50 | 177,663 | +0.14(+0.21%) |
Nov 16, 2023 | 68.09 | 68.09 | 66.08 | 66.36 | 180,029 | -2.09(-3.05%) |
Nov 15, 2023 | 67.18 | 69.22 | 67.18 | 68.45 | 264,507 | +1.89(+2.84%) |
Nov 14, 2023 | 63.82 | 67.86 | 63.82 | 66.56 | 241,539 | +4.39(+7.06%) |
Nov 13, 2023 | 65.13 | 65.13 | 61.94 | 62.17 | 227,817 | -3.23(-4.94%) |
Nov 10, 2023 | 65.12 | 65.50 | 63.43 | 65.40 | 172,532 | +0.56(+0.86%) |
Nov 09, 2023 | 66.00 | 66.67 | 63.34 | 64.84 | 259,068 | -1.08(-1.64%) |
Nov 08, 2023 | 68.50 | 69.32 | 65.16 | 65.92 | 275,995 | -2.97(-4.31%) |
Nov 07, 2023 | 69.10 | 71.69 | 67.11 | 68.89 | 319,930 | -1.77(-2.50%) |
Nov 06, 2023 | 69.92 | 72.17 | 69.33 | 70.66 | 352,659 | +0.74(+1.06%) |
Nov 03, 2023 | 70.58 | 71.61 | 69.67 | 69.92 | 186,915 | +1.03(+1.50%) |
Nov 02, 2023 | 69.37 | 69.57 | 67.89 | 68.89 | 210,811 | +0.17(+0.25%) |
Nov 01, 2023 | 69.00 | 69.00 | 67.40 | 68.72 | 174,892 | -0.44(-0.64%) |
Oct 31, 2023 | 69.34 | 70.00 | 68.44 | 69.16 | 123,524 | -0.09(-0.13%) |
Oct 30, 2023 | 70.76 | 71.22 | 68.68 | 69.25 | 108,628 | -0.33(-0.47%) |
Oct 27, 2023 | 71.07 | 71.45 | 69.01 | 69.58 | 142,318 | -1.57(-2.21%) |
Oct 26, 2023 | 70.27 | 72.63 | 70.03 | 71.15 | 130,367 | +1.12(+1.60%) |
Oct 25, 2023 | 70.72 | 71.31 | 69.53 | 70.03 | 141,253 | -1.26(-1.77%) |
Oct 24, 2023 | 70.67 | 72.31 | 70.67 | 71.29 | 120,045 | +1.55(+2.22%) |
Oct 23, 2023 | 72.89 | 73.42 | 69.43 | 69.74 | 158,889 | -4.01(-5.44%) |
Oct 20, 2023 | 75.07 | 75.41 | 73.47 | 73.75 | 104,502 | -1.11(-1.48%) |
Oct 19, 2023 | 75.58 | 76.74 | 74.73 | 74.86 | 175,568 | -1.60(-2.09%) |
Oct 18, 2023 | 75.15 | 77.69 | 73.50 | 76.46 | 153,266 | +1.27(+1.69%) |
Oct 17, 2023 | 73.09 | 75.70 | 73.09 | 75.19 | 111,869 | +1.51(+2.05%) |
Oct 16, 2023 | 73.10 | 75.19 | 73.10 | 73.68 | 146,581 | +1.10(+1.52%) |
Oct 13, 2023 | 70.93 | 73.27 | 70.93 | 72.58 | 278,905 | +2.00(+2.83%) |
Oct 12, 2023 | 72.70 | 72.82 | 69.58 | 70.58 | 187,659 | -1.94(-2.68%) |
Oct 11, 2023 | 74.74 | 75.01 | 72.23 | 72.52 | 143,623 | -2.11(-2.83%) |
Oct 10, 2023 | 73.12 | 75.28 | 73.02 | 74.63 | 143,012 | +1.72(+2.36%) |
Oct 09, 2023 | 73.34 | 74.57 | 72.63 | 72.91 | 101,439 | -0.96(-1.30%) |
Oct 06, 2023 | 72.14 | 74.11 | 70.55 | 73.87 | 165,404 | +1.45(+2.00%) |
Oct 05, 2023 | 73.46 | 74.31 | 71.17 | 72.42 | 171,885 | -1.03(-1.40%) |
Oct 04, 2023 | 74.58 | 75.40 | 72.40 | 73.45 | 185,829 | -0.92(-1.24%) |
Oct 03, 2023 | 75.60 | 75.60 | 73.50 | 74.37 | 196,888 | -1.34(-1.77%) |