Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.44 | 69.58 | 69.07 | 69.47 | 612,379 | +0.12(+0.17%) |
Dec 28, 2023 | 69.12 | 69.52 | 69.12 | 69.35 | 410,360 | +0.29(+0.42%) |
Dec 27, 2023 | 68.69 | 69.13 | 68.64 | 69.06 | 432,899 | +0.19(+0.28%) |
Dec 26, 2023 | 68.58 | 69.10 | 68.37 | 68.87 | 417,038 | +0.19(+0.28%) |
Dec 22, 2023 | 68.68 | 68.90 | 68.46 | 68.68 | 437,610 | +0.28(+0.41%) |
Dec 21, 2023 | 67.99 | 68.44 | 67.74 | 68.40 | 490,624 | +0.41(+0.60%) |
Dec 20, 2023 | 68.53 | 68.96 | 67.92 | 68.00 | 785,018 | -0.79(-1.15%) |
Dec 19, 2023 | 68.31 | 68.92 | 68.09 | 68.78 | 1,014,363 | +0.40(+0.58%) |
Dec 18, 2023 | 68.19 | 68.54 | 67.82 | 68.38 | 1,064,848 | +0.50(+0.74%) |
Dec 15, 2023 | 67.98 | 68.19 | 67.09 | 67.89 | 3,253,117 | -0.69(-1.00%) |
Dec 14, 2023 | 70.31 | 70.31 | 68.43 | 68.57 | 1,835,621 | -1.64(-2.33%) |
Dec 13, 2023 | 69.79 | 70.28 | 69.58 | 70.21 | 1,027,719 | +0.39(+0.56%) |
Dec 12, 2023 | 69.53 | 70.26 | 69.44 | 69.82 | 653,317 | +0.22(+0.32%) |
Dec 11, 2023 | 68.77 | 69.73 | 68.77 | 69.60 | 737,464 | +0.88(+1.28%) |
Dec 08, 2023 | 68.74 | 68.82 | 68.36 | 68.72 | 619,393 | +0.02(+0.03%) |
Dec 07, 2023 | 69.66 | 69.83 | 68.45 | 68.70 | 1,014,195 | -0.66(-0.95%) |
Dec 06, 2023 | 70.33 | 70.62 | 69.18 | 69.36 | 593,375 | -0.86(-1.22%) |
Dec 05, 2023 | 70.52 | 70.76 | 70.08 | 70.22 | 746,840 | -0.38(-0.54%) |
Dec 04, 2023 | 69.58 | 70.73 | 69.39 | 70.60 | 953,332 | +0.71(+1.01%) |
Dec 01, 2023 | 69.96 | 70.52 | 69.80 | 69.89 | 1,359,064 | -0.28(-0.40%) |
Nov 30, 2023 | 68.45 | 70.33 | 68.35 | 70.17 | 6,175,627 | +1.78(+2.60%) |
Nov 29, 2023 | 68.59 | 68.88 | 68.35 | 68.39 | 1,138,243 | -0.13(-0.19%) |
Nov 28, 2023 | 69.12 | 69.19 | 68.38 | 68.52 | 906,652 | -0.54(-0.78%) |
Nov 27, 2023 | 68.87 | 69.28 | 68.79 | 69.06 | 861,345 | -0.12(-0.17%) |
Nov 24, 2023 | 68.45 | 69.25 | 68.45 | 69.18 | 564,791 | +0.80(+1.17%) |
Nov 22, 2023 | 67.79 | 68.50 | 67.75 | 68.38 | 724,208 | +0.41(+0.60%) |
Nov 21, 2023 | 67.39 | 68.27 | 67.39 | 67.98 | 906,273 | +0.66(+0.98%) |
Nov 20, 2023 | 66.80 | 67.61 | 66.43 | 67.31 | 826,237 | +0.49(+0.73%) |
Nov 17, 2023 | 67.03 | 67.28 | 66.81 | 66.83 | 799,395 | -0.06(-0.09%) |
Nov 16, 2023 | 66.52 | 67.04 | 66.52 | 66.89 | 768,292 | +0.53(+0.80%) |
Nov 15, 2023 | 66.29 | 66.69 | 65.99 | 66.36 | 778,283 | +0.09(+0.14%) |
Nov 14, 2023 | 65.77 | 66.48 | 65.75 | 66.27 | 1,314,405 | +0.47(+0.71%) |
Nov 13, 2023 | 65.71 | 66.17 | 65.53 | 65.80 | 681,357 | +0.08(+0.12%) |
Nov 10, 2023 | 65.36 | 65.74 | 65.07 | 65.72 | 507,867 | +0.64(+0.98%) |
Nov 09, 2023 | 64.91 | 65.30 | 64.80 | 65.08 | 484,692 | +0.31(+0.48%) |
Nov 08, 2023 | 65.41 | 65.41 | 64.67 | 64.77 | 520,578 | -0.48(-0.73%) |
Nov 07, 2023 | 65.12 | 65.34 | 64.96 | 65.25 | 548,434 | +0.02(+0.03%) |
Nov 06, 2023 | 65.65 | 65.65 | 65.09 | 65.23 | 620,202 | -0.39(-0.59%) |
Nov 03, 2023 | 65.32 | 65.75 | 65.06 | 65.62 | 690,480 | +0.65(+1.00%) |
Nov 02, 2023 | 65.09 | 65.63 | 64.31 | 64.97 | 886,234 | -0.01(-0.02%) |
Nov 01, 2023 | 63.96 | 65.01 | 63.89 | 64.98 | 1,025,046 | +1.14(+1.78%) |
Oct 31, 2023 | 63.15 | 63.86 | 63.06 | 63.84 | 821,746 | +1.08(+1.72%) |
Oct 30, 2023 | 62.02 | 63.51 | 62.02 | 62.77 | 766,184 | +0.11(+0.18%) |
Oct 27, 2023 | 63.60 | 63.71 | 62.38 | 62.66 | 667,828 | -1.16(-1.81%) |
Oct 26, 2023 | 63.84 | 64.41 | 63.74 | 63.81 | 885,323 | +0.18(+0.28%) |
Oct 25, 2023 | 63.13 | 64.17 | 63.04 | 63.63 | 694,413 | +0.51(+0.81%) |
Oct 24, 2023 | 62.62 | 63.27 | 62.62 | 63.12 | 663,945 | +0.97(+1.56%) |
Oct 23, 2023 | 62.65 | 62.83 | 62.07 | 62.16 | 477,691 | -0.63(-1.00%) |
Oct 20, 2023 | 63.95 | 64.21 | 62.64 | 62.79 | 693,991 | -1.13(-1.76%) |
Oct 19, 2023 | 64.60 | 64.95 | 63.86 | 63.91 | 692,407 | -0.87(-1.34%) |
Oct 18, 2023 | 65.16 | 65.30 | 64.51 | 64.78 | 695,690 | -0.55(-0.84%) |
Oct 17, 2023 | 64.33 | 65.59 | 64.33 | 65.33 | 564,852 | +0.83(+1.28%) |
Oct 16, 2023 | 64.16 | 65.00 | 64.16 | 64.50 | 559,580 | +0.86(+1.35%) |
Oct 13, 2023 | 63.89 | 64.26 | 63.26 | 63.64 | 656,813 | +0.21(+0.33%) |
Oct 12, 2023 | 64.34 | 64.34 | 63.16 | 63.43 | 518,730 | -0.69(-1.07%) |
Oct 11, 2023 | 63.30 | 64.31 | 63.30 | 64.12 | 792,008 | +0.77(+1.21%) |
Oct 10, 2023 | 63.60 | 63.84 | 63.20 | 63.35 | 633,907 | -0.15(-0.24%) |
Oct 09, 2023 | 62.87 | 63.70 | 62.87 | 63.50 | 527,076 | +0.40(+0.63%) |
Oct 06, 2023 | 62.53 | 63.33 | 62.50 | 63.10 | 667,552 | +0.45(+0.72%) |
Oct 05, 2023 | 62.27 | 63.08 | 62.27 | 62.66 | 608,136 | +0.26(+0.42%) |
Oct 04, 2023 | 61.54 | 62.48 | 61.27 | 62.40 | 799,086 | +0.74(+1.20%) |
Oct 03, 2023 | 61.97 | 62.63 | 61.45 | 61.66 | 836,989 | -0.48(-0.77%) |