Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.83 | 70.16 | 69.76 | 69.79 | 114,865 | +0.16(+0.23%) |
Dec 28, 2023 | 69.56 | 69.79 | 69.50 | 69.63 | 82,912 | +0.33(+0.48%) |
Dec 27, 2023 | 69.42 | 69.64 | 69.18 | 69.30 | 119,094 | +0.05(+0.07%) |
Dec 26, 2023 | 69.26 | 69.55 | 69.07 | 69.25 | 232,627 | +0.11(+0.16%) |
Dec 22, 2023 | 69.05 | 69.25 | 68.83 | 69.14 | 229,718 | +0.51(+0.74%) |
Dec 21, 2023 | 67.91 | 68.77 | 67.91 | 68.63 | 126,545 | +1.63(+2.43%) |
Dec 20, 2023 | 67.83 | 67.95 | 66.96 | 67.00 | 332,972 | -2.78(-3.98%) |
Dec 19, 2023 | 69.70 | 69.98 | 69.70 | 69.78 | 133,100 | +0.17(+0.24%) |
Dec 18, 2023 | 69.55 | 69.81 | 69.36 | 69.61 | 162,719 | +0.54(+0.78%) |
Dec 15, 2023 | 69.88 | 69.88 | 69.01 | 69.07 | 134,530 | -0.45(-0.65%) |
Dec 14, 2023 | 69.37 | 69.71 | 69.24 | 69.52 | 350,213 | +0.29(+0.42%) |
Dec 13, 2023 | 68.60 | 69.39 | 68.47 | 69.23 | 191,603 | +1.03(+1.51%) |
Dec 12, 2023 | 68.12 | 68.39 | 67.86 | 68.20 | 215,392 | -0.27(-0.39%) |
Dec 11, 2023 | 68.37 | 68.55 | 68.23 | 68.47 | 96,519 | +0.44(+0.65%) |
Dec 08, 2023 | 67.92 | 68.19 | 67.60 | 68.03 | 216,793 | -0.38(-0.56%) |
Dec 07, 2023 | 68.43 | 68.50 | 68.21 | 68.41 | 91,870 | +0.57(+0.84%) |
Dec 06, 2023 | 68.23 | 68.29 | 67.83 | 67.84 | 117,307 | -0.21(-0.31%) |
Dec 05, 2023 | 67.92 | 68.20 | 67.70 | 68.05 | 206,155 | +0.20(+0.29%) |
Dec 04, 2023 | 68.18 | 68.24 | 67.80 | 67.85 | 196,361 | +0.03(+0.04%) |
Dec 01, 2023 | 67.38 | 67.97 | 67.19 | 67.82 | 326,085 | +0.54(+0.80%) |
Nov 30, 2023 | 67.31 | 67.40 | 67.04 | 67.28 | 119,283 | +0.87(+1.31%) |
Nov 29, 2023 | 66.63 | 66.70 | 66.31 | 66.41 | 128,562 | +0.14(+0.21%) |
Nov 28, 2023 | 66.23 | 66.59 | 66.18 | 66.27 | 171,615 | +0.06(+0.09%) |
Nov 27, 2023 | 66.34 | 66.36 | 65.89 | 66.21 | 60,753 | +0.01(+0.02%) |
Nov 24, 2023 | 66.15 | 66.46 | 66.14 | 66.20 | 35,081 | +0.50(+0.76%) |
Nov 22, 2023 | 65.78 | 65.95 | 65.52 | 65.70 | 92,554 | -0.34(-0.51%) |
Nov 21, 2023 | 66.15 | 66.31 | 66.03 | 66.04 | 52,079 | -0.05(-0.08%) |
Nov 20, 2023 | 66.02 | 66.32 | 65.75 | 66.09 | 81,966 | +0.05(+0.08%) |
Nov 17, 2023 | 65.99 | 66.31 | 65.87 | 66.04 | 87,219 | +0.18(+0.27%) |
Nov 16, 2023 | 65.64 | 65.87 | 65.46 | 65.86 | 60,235 | +0.46(+0.70%) |
Nov 15, 2023 | 65.48 | 65.76 | 65.27 | 65.40 | 98,611 | -0.43(-0.65%) |
Nov 14, 2023 | 65.10 | 65.98 | 65.00 | 65.83 | 64,806 | +1.14(+1.76%) |
Nov 13, 2023 | 64.63 | 64.95 | 64.53 | 64.69 | 79,388 | +0.06(+0.09%) |
Nov 10, 2023 | 64.06 | 64.65 | 64.03 | 64.63 | 61,121 | +0.90(+1.41%) |
Nov 09, 2023 | 64.05 | 64.14 | 63.73 | 63.73 | 84,976 | -0.29(-0.45%) |
Nov 08, 2023 | 64.00 | 64.14 | 63.80 | 64.02 | 72,244 | +0.32(+0.50%) |
Nov 07, 2023 | 63.60 | 63.88 | 63.25 | 63.70 | 75,288 | +0.16(+0.25%) |
Nov 06, 2023 | 63.82 | 63.82 | 63.45 | 63.54 | 30,105 | +0.10(+0.16%) |
Nov 03, 2023 | 63.19 | 63.56 | 63.00 | 63.44 | 33,444 | +0.71(+1.13%) |
Nov 02, 2023 | 62.45 | 62.84 | 62.28 | 62.73 | 33,940 | +0.72(+1.16%) |
Nov 01, 2023 | 61.66 | 62.19 | 61.66 | 62.01 | 58,774 | +0.26(+0.42%) |
Oct 31, 2023 | 61.58 | 61.99 | 61.29 | 61.75 | 45,222 | -0.03(-0.05%) |
Oct 30, 2023 | 61.79 | 61.97 | 61.48 | 61.78 | 37,901 | +0.39(+0.64%) |
Oct 27, 2023 | 61.57 | 61.71 | 61.29 | 61.39 | 52,713 | +0.44(+0.72%) |
Oct 26, 2023 | 60.84 | 61.16 | 60.65 | 60.95 | 51,152 | -0.11(-0.18%) |
Oct 25, 2023 | 61.41 | 61.41 | 60.90 | 61.06 | 118,560 | -0.65(-1.05%) |
Oct 24, 2023 | 61.82 | 62.09 | 61.70 | 61.71 | 55,489 | +0.12(+0.19%) |
Oct 23, 2023 | 61.57 | 61.98 | 61.50 | 61.59 | 306,592 | -1.71(-2.70%) |
Oct 20, 2023 | 63.64 | 63.83 | 63.30 | 63.30 | 84,310 | -0.82(-1.28%) |
Oct 19, 2023 | 64.00 | 64.50 | 64.00 | 64.12 | 94,847 | +0.43(+0.68%) |
Oct 18, 2023 | 64.00 | 64.00 | 63.52 | 63.69 | 74,379 | -0.55(-0.86%) |
Oct 17, 2023 | 64.03 | 64.39 | 63.90 | 64.24 | 94,914 | +0.05(+0.08%) |
Oct 16, 2023 | 64.00 | 64.33 | 63.64 | 64.19 | 147,393 | +0.54(+0.85%) |
Oct 13, 2023 | 63.70 | 63.87 | 63.50 | 63.65 | 98,852 | -0.07(-0.11%) |
Oct 12, 2023 | 64.00 | 64.08 | 63.51 | 63.72 | 95,492 | -0.16(-0.25%) |
Oct 11, 2023 | 64.00 | 64.03 | 63.47 | 63.88 | 66,829 | +0.13(+0.20%) |
Oct 10, 2023 | 63.43 | 63.79 | 63.26 | 63.75 | 57,864 | +0.99(+1.58%) |
Oct 09, 2023 | 62.84 | 62.85 | 62.30 | 62.76 | 106,426 | -1.26(-1.97%) |
Oct 06, 2023 | 63.62 | 64.09 | 63.50 | 64.02 | 65,708 | +0.71(+1.12%) |
Oct 05, 2023 | 63.07 | 63.49 | 62.92 | 63.31 | 116,940 | +0.37(+0.59%) |
Oct 04, 2023 | 62.95 | 63.03 | 62.53 | 62.94 | 54,520 | -0.32(-0.51%) |
Oct 03, 2023 | 63.54 | 63.60 | 63.05 | 63.26 | 150,698 | +0.39(+0.62%) |