Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 70.66 | 70.96 | 70.28 | 70.88 | 1,046,529 | +0.19(+0.27%) |
Dec 28, 2023 | 70.69 | 70.99 | 70.45 | 70.69 | 714,943 | +0.32(+0.45%) |
Dec 27, 2023 | 69.93 | 70.50 | 69.60 | 70.37 | 857,171 | +0.24(+0.34%) |
Dec 26, 2023 | 69.97 | 70.17 | 69.66 | 70.13 | 879,432 | -0.12(-0.17%) |
Dec 22, 2023 | 70.39 | 70.68 | 69.68 | 70.25 | 826,786 | +0.07(+0.10%) |
Dec 21, 2023 | 69.21 | 70.32 | 68.97 | 70.18 | 1,239,147 | +0.74(+1.06%) |
Dec 20, 2023 | 70.50 | 71.04 | 69.41 | 69.44 | 1,172,499 | -1.26(-1.78%) |
Dec 19, 2023 | 70.82 | 71.52 | 70.45 | 70.70 | 1,632,341 | -0.10(-0.14%) |
Dec 18, 2023 | 69.84 | 71.16 | 69.57 | 70.80 | 1,912,822 | +1.56(+2.25%) |
Dec 15, 2023 | 69.89 | 70.28 | 68.91 | 69.24 | 3,330,433 | -2.48(-3.46%) |
Dec 14, 2023 | 75.07 | 75.07 | 70.96 | 71.73 | 2,913,941 | -3.80(-5.03%) |
Dec 13, 2023 | 75.71 | 76.00 | 75.31 | 75.52 | 975,312 | +0.02(+0.03%) |
Dec 12, 2023 | 74.71 | 75.52 | 74.38 | 75.50 | 1,179,895 | +0.76(+1.01%) |
Dec 11, 2023 | 74.20 | 75.12 | 73.96 | 74.75 | 1,263,078 | +0.84(+1.13%) |
Dec 08, 2023 | 73.76 | 74.06 | 73.36 | 73.91 | 824,041 | +0.37(+0.50%) |
Dec 07, 2023 | 73.84 | 74.05 | 73.24 | 73.54 | 762,334 | -0.14(-0.19%) |
Dec 06, 2023 | 73.85 | 74.24 | 73.03 | 73.68 | 854,233 | -0.13(-0.18%) |
Dec 05, 2023 | 74.06 | 74.39 | 73.61 | 73.81 | 790,449 | -0.45(-0.60%) |
Dec 04, 2023 | 73.91 | 74.85 | 73.76 | 74.26 | 1,126,848 | +0.36(+0.49%) |
Dec 01, 2023 | 74.28 | 74.50 | 73.59 | 73.90 | 990,125 | -0.60(-0.80%) |
Nov 30, 2023 | 72.85 | 74.59 | 72.68 | 74.50 | 1,389,873 | +1.76(+2.43%) |
Nov 29, 2023 | 73.37 | 73.68 | 72.40 | 72.73 | 911,147 | -0.45(-0.61%) |
Nov 28, 2023 | 74.65 | 74.87 | 73.15 | 73.18 | 853,502 | -1.55(-2.07%) |
Nov 27, 2023 | 74.26 | 74.90 | 74.20 | 74.73 | 853,859 | +0.44(+0.59%) |
Nov 24, 2023 | 74.37 | 74.69 | 74.03 | 74.29 | 296,758 | -0.01(-0.01%) |
Nov 22, 2023 | 74.06 | 74.47 | 73.80 | 74.30 | 626,267 | +0.43(+0.58%) |
Nov 21, 2023 | 73.42 | 74.22 | 73.42 | 73.87 | 956,814 | +0.67(+0.91%) |
Nov 20, 2023 | 72.60 | 73.38 | 72.46 | 73.20 | 1,092,770 | +0.43(+0.59%) |
Nov 17, 2023 | 72.97 | 73.34 | 72.46 | 72.77 | 821,919 | -0.19(-0.26%) |
Nov 16, 2023 | 72.36 | 73.42 | 72.36 | 72.96 | 953,897 | +0.89(+1.23%) |
Nov 15, 2023 | 72.71 | 73.22 | 72.02 | 72.08 | 1,374,247 | -0.89(-1.22%) |
Nov 14, 2023 | 73.47 | 73.75 | 72.85 | 72.96 | 1,416,987 | -0.32(-0.44%) |
Nov 13, 2023 | 72.70 | 73.35 | 72.59 | 73.28 | 1,198,547 | +0.67(+0.92%) |
Nov 10, 2023 | 71.82 | 72.65 | 71.73 | 72.61 | 916,977 | +1.02(+1.42%) |
Nov 09, 2023 | 71.74 | 72.01 | 71.44 | 71.60 | 768,996 | +0.22(+0.31%) |
Nov 08, 2023 | 71.09 | 71.59 | 70.52 | 71.38 | 1,044,968 | +0.47(+0.66%) |
Nov 07, 2023 | 70.60 | 70.96 | 69.96 | 70.91 | 1,060,056 | +0.23(+0.32%) |
Nov 06, 2023 | 70.59 | 70.86 | 70.06 | 70.68 | 1,173,776 | +0.38(+0.54%) |
Nov 03, 2023 | 71.02 | 71.02 | 69.79 | 70.30 | 2,360,743 | -0.38(-0.54%) |
Nov 02, 2023 | 69.26 | 70.73 | 69.16 | 70.68 | 1,097,310 | +1.60(+2.32%) |
Nov 01, 2023 | 69.47 | 69.63 | 68.20 | 69.08 | 1,753,004 | -0.12(-0.17%) |
Oct 31, 2023 | 68.70 | 69.59 | 68.42 | 69.19 | 2,593,523 | +0.68(+0.99%) |
Oct 30, 2023 | 67.74 | 68.77 | 67.30 | 68.52 | 1,203,871 | +1.23(+1.83%) |
Oct 27, 2023 | 67.98 | 68.15 | 66.96 | 67.28 | 1,087,175 | -0.82(-1.20%) |
Oct 26, 2023 | 69.13 | 69.84 | 67.87 | 68.10 | 1,885,474 | -0.57(-0.83%) |
Oct 25, 2023 | 69.64 | 69.97 | 68.56 | 68.67 | 2,147,756 | -0.68(-0.98%) |
Oct 24, 2023 | 66.81 | 69.57 | 66.72 | 69.34 | 2,608,095 | +2.91(+4.37%) |
Oct 23, 2023 | 67.20 | 68.26 | 66.39 | 66.44 | 1,943,296 | -0.39(-0.58%) |
Oct 20, 2023 | 68.09 | 68.51 | 66.64 | 66.83 | 5,620,149 | -1.09(-1.61%) |
Oct 19, 2023 | 69.33 | 69.33 | 67.77 | 67.92 | 1,745,050 | -0.58(-0.84%) |
Oct 18, 2023 | 68.60 | 68.94 | 68.20 | 68.50 | 1,942,414 | -0.16(-0.23%) |
Oct 17, 2023 | 68.92 | 69.43 | 68.34 | 68.66 | 2,136,424 | -0.80(-1.15%) |
Oct 16, 2023 | 69.64 | 69.92 | 69.00 | 69.45 | 1,667,577 | +0.10(+0.14%) |
Oct 13, 2023 | 70.08 | 70.68 | 68.94 | 69.35 | 1,482,078 | -0.49(-0.70%) |
Oct 12, 2023 | 71.08 | 71.25 | 69.54 | 69.84 | 1,066,907 | -1.25(-1.76%) |
Oct 11, 2023 | 70.86 | 71.55 | 70.52 | 71.09 | 1,108,765 | +0.52(+0.73%) |
Oct 10, 2023 | 71.50 | 71.63 | 70.09 | 70.58 | 1,292,933 | -0.70(-0.98%) |
Oct 09, 2023 | 70.36 | 71.31 | 70.36 | 71.27 | 731,199 | +0.62(+0.87%) |
Oct 06, 2023 | 70.41 | 71.04 | 70.01 | 70.66 | 860,142 | +0.26(+0.37%) |
Oct 05, 2023 | 69.97 | 70.62 | 69.97 | 70.40 | 1,013,987 | +0.38(+0.54%) |
Oct 04, 2023 | 69.25 | 70.15 | 69.03 | 70.02 | 923,847 | +1.09(+1.59%) |
Oct 03, 2023 | 69.17 | 69.54 | 68.59 | 68.92 | 860,514 | -0.24(-0.35%) |