Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.80 | 75.56 | 74.42 | 74.88 | 290,292 | -0.24(-0.32%) |
Dec 28, 2023 | 75.17 | 75.66 | 74.44 | 75.12 | 238,335 | -0.08(-0.11%) |
Dec 27, 2023 | 75.97 | 76.64 | 75.13 | 75.20 | 469,207 | -0.51(-0.67%) |
Dec 26, 2023 | 74.79 | 75.93 | 74.40 | 75.71 | 389,357 | +0.92(+1.23%) |
Dec 22, 2023 | 73.34 | 74.91 | 73.24 | 74.79 | 507,027 | +1.67(+2.28%) |
Dec 21, 2023 | 71.26 | 73.39 | 70.68 | 73.12 | 484,458 | +2.44(+3.45%) |
Dec 20, 2023 | 71.05 | 72.32 | 70.56 | 70.68 | 650,741 | -0.58(-0.81%) |
Dec 19, 2023 | 69.75 | 71.72 | 69.73 | 71.26 | 593,159 | +1.72(+2.47%) |
Dec 18, 2023 | 70.70 | 70.96 | 69.00 | 69.54 | 466,203 | -0.57(-0.81%) |
Dec 15, 2023 | 71.91 | 72.31 | 68.79 | 70.11 | 2,220,647 | -1.22(-1.71%) |
Dec 14, 2023 | 70.63 | 73.22 | 70.06 | 71.33 | 1,183,325 | +1.66(+2.38%) |
Dec 13, 2023 | 68.82 | 69.70 | 67.28 | 69.67 | 1,199,036 | +0.75(+1.09%) |
Dec 12, 2023 | 69.84 | 69.84 | 68.15 | 68.92 | 567,881 | -0.91(-1.30%) |
Dec 11, 2023 | 68.76 | 69.85 | 68.04 | 69.83 | 578,768 | +1.14(+1.66%) |
Dec 08, 2023 | 68.86 | 69.12 | 67.74 | 68.69 | 445,371 | -0.11(-0.16%) |
Dec 07, 2023 | 68.31 | 69.33 | 67.98 | 68.80 | 397,946 | +0.30(+0.44%) |
Dec 06, 2023 | 71.80 | 72.52 | 67.88 | 68.50 | 778,968 | -1.80(-2.56%) |
Dec 05, 2023 | 72.53 | 72.78 | 69.33 | 70.30 | 798,102 | -2.64(-3.62%) |
Dec 04, 2023 | 69.17 | 72.98 | 69.13 | 72.94 | 493,986 | +3.73(+5.39%) |
Dec 01, 2023 | 67.93 | 69.88 | 67.67 | 69.21 | 631,661 | +1.41(+2.08%) |
Nov 30, 2023 | 68.09 | 68.09 | 65.68 | 67.80 | 680,265 | -0.49(-0.72%) |
Nov 29, 2023 | 68.81 | 69.42 | 67.97 | 68.29 | 507,813 | -0.07(-0.10%) |
Nov 28, 2023 | 67.25 | 68.39 | 66.85 | 68.36 | 298,294 | +1.11(+1.65%) |
Nov 27, 2023 | 67.42 | 68.02 | 67.09 | 67.25 | 360,040 | -0.19(-0.28%) |
Nov 24, 2023 | 67.69 | 67.91 | 66.99 | 67.44 | 150,430 | -0.37(-0.55%) |
Nov 22, 2023 | 67.49 | 68.21 | 66.87 | 67.81 | 324,486 | +0.81(+1.21%) |
Nov 21, 2023 | 66.76 | 67.83 | 65.97 | 67.00 | 443,513 | +0.01(+0.01%) |
Nov 20, 2023 | 66.50 | 67.98 | 66.14 | 66.99 | 451,675 | +0.35(+0.53%) |
Nov 17, 2023 | 66.53 | 66.71 | 64.73 | 66.64 | 563,332 | +0.77(+1.17%) |
Nov 16, 2023 | 65.39 | 66.49 | 64.08 | 65.87 | 483,699 | -0.20(-0.30%) |
Nov 15, 2023 | 62.89 | 67.17 | 62.60 | 66.07 | 962,002 | +2.79(+4.41%) |
Nov 14, 2023 | 59.22 | 63.88 | 58.90 | 63.28 | 840,518 | +5.11(+8.78%) |
Nov 13, 2023 | 60.06 | 60.06 | 57.80 | 58.17 | 582,749 | -2.27(-3.76%) |
Nov 10, 2023 | 60.67 | 61.03 | 59.50 | 60.44 | 697,019 | -0.13(-0.21%) |
Nov 09, 2023 | 60.99 | 62.74 | 60.25 | 60.57 | 731,710 | +0.09(+0.15%) |
Nov 08, 2023 | 63.11 | 63.57 | 60.36 | 60.48 | 862,552 | -2.43(-3.86%) |
Nov 07, 2023 | 65.61 | 67.44 | 62.65 | 62.91 | 1,044,486 | -2.44(-3.73%) |
Nov 06, 2023 | 68.11 | 69.82 | 64.76 | 65.35 | 1,180,214 | -1.80(-2.68%) |
Nov 03, 2023 | 72.54 | 73.29 | 66.81 | 67.15 | 1,246,571 | -5.60(-7.70%) |
Nov 02, 2023 | 72.50 | 73.88 | 70.33 | 72.75 | 1,007,286 | -3.70(-4.84%) |
Nov 01, 2023 | 75.00 | 76.46 | 73.98 | 76.45 | 508,569 | +0.59(+0.78%) |
Oct 31, 2023 | 74.73 | 75.91 | 74.48 | 75.86 | 502,729 | +1.69(+2.28%) |
Oct 30, 2023 | 75.99 | 76.24 | 73.75 | 74.17 | 828,368 | -1.53(-2.02%) |
Oct 27, 2023 | 75.51 | 75.89 | 74.81 | 75.70 | 395,810 | +0.07(+0.09%) |
Oct 26, 2023 | 74.03 | 76.18 | 73.62 | 75.63 | 452,294 | +1.97(+2.67%) |
Oct 25, 2023 | 73.72 | 74.22 | 72.87 | 73.66 | 377,160 | -0.41(-0.55%) |
Oct 24, 2023 | 73.47 | 74.49 | 73.02 | 74.07 | 435,593 | +0.90(+1.23%) |
Oct 23, 2023 | 74.65 | 74.94 | 72.58 | 73.17 | 481,993 | -0.58(-0.79%) |
Oct 20, 2023 | 73.67 | 74.40 | 73.21 | 73.75 | 475,186 | +0.41(+0.56%) |
Oct 19, 2023 | 74.15 | 74.50 | 72.94 | 73.34 | 322,651 | -1.12(-1.50%) |
Oct 18, 2023 | 73.45 | 74.67 | 72.69 | 74.46 | 364,939 | +0.61(+0.83%) |
Oct 17, 2023 | 73.46 | 74.77 | 73.46 | 73.85 | 345,835 | -0.04(-0.05%) |
Oct 16, 2023 | 73.81 | 74.93 | 72.73 | 73.89 | 433,744 | +0.00(+0.00%) |
Oct 13, 2023 | 73.01 | 74.37 | 72.10 | 73.89 | 661,669 | +0.55(+0.75%) |
Oct 12, 2023 | 77.15 | 77.15 | 73.18 | 73.34 | 686,269 | -3.79(-4.91%) |
Oct 11, 2023 | 80.05 | 80.30 | 76.14 | 77.13 | 647,878 | -3.15(-3.92%) |
Oct 10, 2023 | 79.84 | 80.79 | 78.13 | 80.28 | 623,951 | +0.99(+1.25%) |
Oct 09, 2023 | 77.84 | 79.32 | 77.51 | 79.29 | 543,174 | +1.16(+1.48%) |
Oct 06, 2023 | 82.60 | 83.51 | 78.04 | 78.13 | 909,272 | -4.98(-5.99%) |
Oct 05, 2023 | 87.25 | 87.68 | 83.06 | 83.11 | 742,398 | -4.27(-4.89%) |
Oct 04, 2023 | 83.33 | 87.87 | 83.33 | 87.38 | 982,320 | +4.30(+5.18%) |
Oct 03, 2023 | 84.54 | 84.54 | 81.24 | 83.08 | 403,582 | -1.53(-1.81%) |