Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.30 | 71.95 | 71.10 | 71.66 | 1,192,911 | +0.04(+0.06%) |
Dec 28, 2023 | 70.83 | 71.79 | 70.80 | 71.62 | 1,069,776 | +0.59(+0.84%) |
Dec 27, 2023 | 71.01 | 71.58 | 70.62 | 71.03 | 1,523,821 | -0.07(-0.10%) |
Dec 26, 2023 | 71.37 | 71.68 | 70.97 | 71.10 | 1,673,828 | -0.30(-0.42%) |
Dec 22, 2023 | 71.91 | 72.43 | 71.27 | 71.39 | 2,025,005 | -0.03(-0.04%) |
Dec 21, 2023 | 71.42 | 71.97 | 70.47 | 71.42 | 2,372,355 | +0.06(+0.08%) |
Dec 20, 2023 | 71.65 | 71.96 | 71.12 | 71.36 | 3,424,710 | -0.31(-0.43%) |
Dec 19, 2023 | 70.40 | 71.74 | 70.34 | 71.67 | 2,463,963 | +1.20(+1.70%) |
Dec 18, 2023 | 71.33 | 72.20 | 69.98 | 70.47 | 4,280,944 | -0.58(-0.82%) |
Dec 15, 2023 | 72.78 | 73.38 | 70.15 | 71.06 | 7,498,565 | -3.26(-4.39%) |
Dec 14, 2023 | 80.98 | 81.32 | 73.87 | 74.32 | 7,770,409 | -6.24(-7.75%) |
Dec 13, 2023 | 77.18 | 80.60 | 76.79 | 80.56 | 2,439,152 | +3.33(+4.31%) |
Dec 12, 2023 | 76.74 | 77.29 | 76.11 | 77.23 | 1,983,210 | +0.41(+0.53%) |
Dec 11, 2023 | 76.41 | 76.96 | 76.22 | 76.82 | 2,215,695 | +0.16(+0.21%) |
Dec 08, 2023 | 77.43 | 77.68 | 76.43 | 76.67 | 1,648,046 | -0.70(-0.90%) |
Dec 07, 2023 | 77.87 | 78.13 | 77.09 | 77.36 | 1,710,185 | -0.35(-0.46%) |
Dec 06, 2023 | 76.90 | 77.77 | 76.51 | 77.72 | 1,959,340 | +1.35(+1.76%) |
Dec 05, 2023 | 77.31 | 77.31 | 76.15 | 76.37 | 1,514,233 | -0.80(-1.03%) |
Dec 04, 2023 | 77.06 | 77.94 | 76.80 | 77.17 | 1,963,234 | -0.43(-0.56%) |
Dec 01, 2023 | 76.27 | 77.61 | 76.02 | 77.60 | 2,016,146 | +1.36(+1.78%) |
Nov 30, 2023 | 75.84 | 76.32 | 75.46 | 76.24 | 2,992,450 | +0.59(+0.78%) |
Nov 29, 2023 | 76.65 | 77.34 | 75.56 | 75.65 | 1,591,544 | -0.84(-1.10%) |
Nov 28, 2023 | 76.09 | 77.24 | 75.91 | 76.50 | 1,682,485 | +0.38(+0.50%) |
Nov 27, 2023 | 75.82 | 76.38 | 75.38 | 76.12 | 1,761,956 | +0.28(+0.38%) |
Nov 24, 2023 | 75.58 | 76.02 | 75.22 | 75.83 | 657,730 | +0.17(+0.22%) |
Nov 22, 2023 | 75.88 | 75.88 | 75.01 | 75.66 | 1,655,035 | +0.29(+0.39%) |
Nov 21, 2023 | 75.53 | 75.75 | 74.69 | 75.37 | 1,637,336 | -0.12(-0.16%) |
Nov 20, 2023 | 75.45 | 76.04 | 74.45 | 75.49 | 1,420,319 | -0.29(-0.39%) |
Nov 17, 2023 | 75.82 | 75.82 | 75.01 | 75.78 | 1,984,061 | +0.33(+0.44%) |
Nov 16, 2023 | 76.85 | 77.59 | 75.30 | 75.45 | 3,224,596 | -0.88(-1.16%) |
Nov 15, 2023 | 75.83 | 77.21 | 75.71 | 76.33 | 1,747,118 | +0.32(+0.43%) |
Nov 14, 2023 | 75.01 | 76.55 | 74.97 | 76.01 | 1,778,865 | +2.53(+3.44%) |
Nov 13, 2023 | 74.93 | 75.01 | 73.41 | 73.48 | 1,995,027 | -1.46(-1.95%) |
Nov 10, 2023 | 75.57 | 75.65 | 74.35 | 74.95 | 1,402,413 | +0.17(+0.22%) |
Nov 09, 2023 | 76.98 | 78.12 | 74.34 | 74.78 | 2,438,380 | -1.46(-1.92%) |
Nov 08, 2023 | 76.31 | 76.31 | 75.16 | 76.24 | 1,562,473 | -0.40(-0.53%) |
Nov 07, 2023 | 76.97 | 76.97 | 76.20 | 76.65 | 1,801,746 | -0.28(-0.36%) |
Nov 06, 2023 | 77.09 | 77.35 | 76.60 | 76.92 | 1,347,382 | -0.23(-0.29%) |
Nov 03, 2023 | 78.00 | 78.09 | 77.07 | 77.15 | 1,219,726 | +0.38(+0.50%) |
Nov 02, 2023 | 75.26 | 77.52 | 75.23 | 76.76 | 1,558,680 | +1.26(+1.67%) |
Nov 01, 2023 | 74.55 | 76.09 | 73.75 | 75.51 | 1,613,123 | +1.11(+1.49%) |
Oct 31, 2023 | 74.13 | 74.61 | 73.36 | 74.40 | 1,577,921 | +0.66(+0.89%) |
Oct 30, 2023 | 74.32 | 74.94 | 73.06 | 73.74 | 1,824,818 | -0.33(-0.45%) |
Oct 27, 2023 | 75.30 | 75.70 | 73.84 | 74.07 | 1,610,081 | -1.64(-2.17%) |
Oct 26, 2023 | 75.71 | 76.76 | 75.22 | 75.71 | 1,622,462 | +0.20(+0.26%) |
Oct 25, 2023 | 74.71 | 75.70 | 74.59 | 75.52 | 1,783,144 | +0.48(+0.64%) |
Oct 24, 2023 | 74.64 | 75.46 | 74.48 | 75.03 | 1,938,756 | +1.26(+1.70%) |
Oct 23, 2023 | 73.56 | 74.63 | 71.87 | 73.78 | 2,918,274 | -1.23(-1.64%) |
Oct 20, 2023 | 76.47 | 77.00 | 74.99 | 75.01 | 2,422,109 | -1.30(-1.70%) |
Oct 19, 2023 | 76.76 | 77.36 | 76.23 | 76.30 | 1,670,810 | -0.83(-1.07%) |
Oct 18, 2023 | 77.05 | 77.45 | 76.43 | 77.13 | 3,071,458 | +0.09(+0.11%) |
Oct 17, 2023 | 76.47 | 77.58 | 76.42 | 77.04 | 1,809,337 | +0.08(+0.10%) |
Oct 16, 2023 | 76.74 | 77.33 | 76.23 | 76.96 | 2,028,041 | +0.36(+0.47%) |
Oct 13, 2023 | 76.28 | 76.76 | 75.83 | 76.60 | 2,486,415 | +1.21(+1.60%) |
Oct 12, 2023 | 75.71 | 76.17 | 74.76 | 75.39 | 2,062,115 | -0.66(-0.87%) |
Oct 11, 2023 | 75.34 | 76.10 | 74.67 | 76.05 | 1,849,788 | +1.20(+1.60%) |
Oct 10, 2023 | 73.78 | 75.01 | 73.69 | 74.85 | 2,119,337 | +1.09(+1.48%) |
Oct 09, 2023 | 72.72 | 73.80 | 72.52 | 73.76 | 1,595,528 | +1.04(+1.43%) |
Oct 06, 2023 | 71.05 | 72.99 | 70.19 | 72.72 | 1,622,744 | +0.74(+1.02%) |
Oct 05, 2023 | 71.44 | 72.29 | 71.06 | 71.98 | 1,759,226 | +0.41(+0.58%) |
Oct 04, 2023 | 71.81 | 71.85 | 70.12 | 71.57 | 1,544,404 | +0.26(+0.36%) |
Oct 03, 2023 | 69.42 | 71.50 | 68.50 | 71.31 | 2,236,689 | +1.42(+2.02%) |