Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 72.97 | 73.35 | 72.96 | 73.00 | 19,196 | -0.12(-0.16%) |
Dec 28, 2023 | 73.17 | 73.34 | 73.06 | 73.12 | 29,523 | -0.11(-0.15%) |
Dec 27, 2023 | 73.30 | 73.39 | 73.14 | 73.23 | 39,869 | +0.00(+0.00%) |
Dec 26, 2023 | 73.17 | 73.28 | 73.17 | 73.23 | 18,935 | +0.34(+0.47%) |
Dec 22, 2023 | 73.01 | 73.12 | 72.85 | 72.88 | 52,049 | +0.07(+0.10%) |
Dec 21, 2023 | 72.55 | 72.81 | 72.52 | 72.81 | 14,106 | +0.48(+0.67%) |
Dec 20, 2023 | 72.47 | 72.61 | 72.33 | 72.33 | 11,855 | -0.18(-0.25%) |
Dec 19, 2023 | 72.33 | 72.50 | 72.33 | 72.50 | 26,145 | +0.36(+0.49%) |
Dec 18, 2023 | 72.21 | 72.28 | 72.07 | 72.15 | 30,654 | -0.14(-0.19%) |
Dec 15, 2023 | 72.17 | 72.37 | 72.17 | 72.29 | 68,175 | +0.18(+0.25%) |
Dec 14, 2023 | 71.88 | 72.16 | 71.88 | 72.11 | 43,780 | +0.50(+0.70%) |
Dec 13, 2023 | 71.28 | 71.61 | 71.13 | 71.61 | 19,548 | +0.49(+0.69%) |
Dec 12, 2023 | 71.07 | 71.11 | 70.97 | 71.11 | 10,926 | -0.10(-0.14%) |
Dec 11, 2023 | 71.22 | 71.30 | 71.12 | 71.21 | 12,120 | +0.11(+0.15%) |
Dec 08, 2023 | 70.98 | 71.14 | 70.98 | 71.10 | 38,477 | +0.04(+0.06%) |
Dec 07, 2023 | 71.00 | 71.12 | 71.00 | 71.06 | 8,016 | -0.05(-0.07%) |
Dec 06, 2023 | 71.22 | 71.30 | 71.07 | 71.11 | 9,015 | +0.02(+0.03%) |
Dec 05, 2023 | 71.12 | 71.26 | 71.09 | 71.09 | 18,231 | -0.28(-0.39%) |
Dec 04, 2023 | 71.17 | 71.42 | 71.17 | 71.37 | 14,768 | -0.23(-0.32%) |
Dec 01, 2023 | 71.40 | 71.64 | 71.40 | 71.60 | 50,058 | +0.43(+0.60%) |
Nov 30, 2023 | 70.95 | 71.25 | 70.95 | 71.17 | 24,076 | +0.12(+0.17%) |
Nov 29, 2023 | 71.02 | 71.16 | 70.94 | 71.05 | 13,559 | -0.10(-0.14%) |
Nov 28, 2023 | 71.07 | 71.21 | 70.97 | 71.15 | 23,366 | +0.22(+0.31%) |
Nov 27, 2023 | 70.85 | 70.95 | 70.75 | 70.93 | 22,162 | -0.06(-0.08%) |
Nov 24, 2023 | 70.80 | 71.00 | 70.80 | 70.99 | 60,211 | +0.50(+0.71%) |
Nov 22, 2023 | 70.24 | 70.49 | 70.19 | 70.49 | 22,179 | +0.04(+0.06%) |
Nov 21, 2023 | 70.45 | 70.53 | 70.41 | 70.45 | 48,970 | +0.13(+0.18%) |
Nov 20, 2023 | 70.32 | 70.35 | 70.22 | 70.32 | 35,706 | -0.05(-0.07%) |
Nov 17, 2023 | 70.29 | 70.39 | 70.21 | 70.37 | 74,518 | +0.24(+0.34%) |
Nov 16, 2023 | 70.20 | 70.27 | 70.08 | 70.13 | 34,612 | -0.36(-0.51%) |
Nov 15, 2023 | 70.45 | 70.62 | 70.45 | 70.49 | 22,953 | +0.00(+0.00%) |
Nov 14, 2023 | 70.08 | 70.49 | 70.08 | 70.49 | 18,070 | +0.57(+0.82%) |
Nov 13, 2023 | 69.81 | 70.01 | 69.81 | 69.92 | 20,728 | +0.03(+0.04%) |
Nov 10, 2023 | 69.70 | 69.89 | 69.62 | 69.89 | 18,228 | +0.14(+0.20%) |
Nov 09, 2023 | 70.02 | 70.08 | 69.75 | 69.75 | 54,283 | -0.15(-0.21%) |
Nov 08, 2023 | 69.87 | 69.98 | 69.81 | 69.90 | 148,763 | -0.15(-0.21%) |
Nov 07, 2023 | 70.02 | 70.13 | 69.98 | 70.05 | 11,170 | -0.35(-0.50%) |
Nov 06, 2023 | 70.62 | 70.62 | 70.34 | 70.40 | 55,830 | -0.21(-0.29%) |
Nov 03, 2023 | 70.36 | 70.63 | 70.36 | 70.61 | 136,809 | +0.39(+0.56%) |
Nov 02, 2023 | 69.97 | 70.21 | 69.77 | 70.21 | 265,747 | +0.66(+0.96%) |
Nov 01, 2023 | 69.53 | 69.67 | 69.37 | 69.55 | 16,091 | -0.01(-0.02%) |
Oct 31, 2023 | 69.42 | 69.56 | 69.40 | 69.56 | 26,746 | -0.17(-0.24%) |
Oct 30, 2023 | 69.72 | 69.75 | 69.57 | 69.73 | 15,901 | +0.25(+0.35%) |
Oct 27, 2023 | 69.73 | 69.73 | 69.44 | 69.48 | 10,587 | -0.24(-0.34%) |
Oct 26, 2023 | 69.73 | 69.75 | 69.56 | 69.72 | 24,445 | -0.13(-0.18%) |
Oct 25, 2023 | 69.92 | 70.31 | 69.76 | 69.84 | 31,866 | -0.30(-0.42%) |
Oct 24, 2023 | 70.21 | 70.21 | 70.07 | 70.14 | 9,356 | -0.20(-0.28%) |
Oct 23, 2023 | 70.25 | 70.44 | 70.22 | 70.34 | 7,305 | +0.12(+0.17%) |
Oct 20, 2023 | 70.50 | 70.51 | 70.22 | 70.22 | 22,383 | +0.01(+0.01%) |
Oct 19, 2023 | 70.15 | 70.33 | 70.12 | 70.21 | 20,847 | -0.08(-0.11%) |
Oct 18, 2023 | 70.48 | 70.50 | 70.21 | 70.29 | 15,508 | -0.28(-0.40%) |
Oct 17, 2023 | 70.30 | 70.65 | 70.30 | 70.57 | 8,636 | -0.14(-0.20%) |
Oct 16, 2023 | 70.64 | 70.73 | 70.63 | 70.71 | 45,228 | +0.17(+0.24%) |
Oct 13, 2023 | 70.33 | 70.58 | 70.33 | 70.54 | 14,772 | +0.24(+0.34%) |
Oct 12, 2023 | 70.69 | 70.69 | 70.30 | 70.31 | 97,388 | -0.48(-0.68%) |
Oct 11, 2023 | 70.88 | 70.88 | 70.66 | 70.79 | 122,132 | -0.09(-0.12%) |
Oct 10, 2023 | 70.74 | 70.88 | 70.74 | 70.88 | 269,962 | +0.04(+0.05%) |
Oct 09, 2023 | 70.50 | 70.91 | 70.50 | 70.84 | 11,484 | +0.43(+0.61%) |
Oct 06, 2023 | 70.24 | 70.47 | 70.12 | 70.41 | 26,815 | +0.24(+0.35%) |
Oct 05, 2023 | 69.87 | 70.18 | 69.87 | 70.16 | 25,566 | +0.18(+0.26%) |
Oct 04, 2023 | 70.01 | 70.07 | 69.81 | 69.98 | 20,811 | -0.12(-0.17%) |
Oct 03, 2023 | 70.25 | 70.31 | 70.06 | 70.10 | 89,517 | -0.27(-0.38%) |