Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 79.53 | 80.05 | 78.40 | 79.59 | 475,324 | -0.03(-0.04%) |
Dec 28, 2023 | 83.66 | 84.24 | 79.15 | 79.62 | 502,391 | -3.99(-4.77%) |
Dec 27, 2023 | 79.53 | 83.80 | 79.14 | 83.61 | 1,245,672 | +4.24(+5.34%) |
Dec 26, 2023 | 77.75 | 79.47 | 77.51 | 79.37 | 516,190 | +2.56(+3.33%) |
Dec 22, 2023 | 74.28 | 78.40 | 73.24 | 76.81 | 1,244,695 | +4.33(+5.98%) |
Dec 21, 2023 | 71.08 | 73.14 | 70.97 | 72.48 | 431,509 | +1.93(+2.74%) |
Dec 20, 2023 | 73.51 | 73.51 | 70.22 | 70.55 | 468,938 | -3.30(-4.47%) |
Dec 19, 2023 | 73.88 | 75.00 | 72.57 | 73.85 | 428,753 | +0.65(+0.89%) |
Dec 18, 2023 | 72.44 | 74.00 | 71.03 | 73.20 | 374,165 | +0.21(+0.29%) |
Dec 15, 2023 | 73.64 | 74.39 | 71.80 | 72.99 | 732,250 | -0.28(-0.38%) |
Dec 14, 2023 | 76.05 | 76.05 | 71.50 | 73.27 | 884,727 | -1.17(-1.57%) |
Dec 13, 2023 | 71.74 | 74.52 | 70.45 | 74.44 | 739,899 | +4.28(+6.10%) |
Dec 12, 2023 | 70.00 | 70.77 | 69.00 | 70.16 | 410,632 | +0.51(+0.73%) |
Dec 11, 2023 | 70.00 | 70.17 | 67.84 | 69.65 | 405,133 | -0.53(-0.76%) |
Dec 08, 2023 | 70.97 | 72.78 | 69.40 | 70.18 | 1,358,196 | -0.05(-0.07%) |
Dec 07, 2023 | 69.93 | 72.65 | 67.88 | 70.23 | 625,400 | +0.88(+1.27%) |
Dec 06, 2023 | 68.99 | 71.25 | 67.92 | 69.35 | 546,158 | +0.76(+1.11%) |
Dec 05, 2023 | 67.46 | 69.31 | 67.16 | 68.59 | 417,562 | +1.16(+1.72%) |
Dec 04, 2023 | 68.00 | 68.28 | 66.71 | 67.43 | 603,297 | -0.57(-0.84%) |
Dec 01, 2023 | 67.48 | 68.39 | 66.76 | 68.00 | 455,762 | +0.55(+0.82%) |
Nov 30, 2023 | 67.15 | 68.10 | 66.21 | 67.45 | 641,910 | +0.60(+0.90%) |
Nov 29, 2023 | 66.15 | 67.73 | 65.87 | 66.85 | 922,801 | +1.08(+1.64%) |
Nov 28, 2023 | 66.33 | 67.20 | 64.67 | 65.77 | 740,728 | -0.49(-0.74%) |
Nov 27, 2023 | 62.61 | 66.30 | 61.14 | 66.26 | 863,216 | +3.71(+5.93%) |
Nov 24, 2023 | 60.35 | 62.83 | 60.28 | 62.55 | 313,274 | +2.45(+4.08%) |
Nov 22, 2023 | 59.40 | 60.69 | 59.09 | 60.10 | 342,309 | +0.92(+1.55%) |
Nov 21, 2023 | 59.19 | 60.25 | 58.61 | 59.18 | 517,941 | -0.86(-1.43%) |
Nov 20, 2023 | 60.10 | 60.36 | 59.02 | 60.04 | 519,993 | +0.16(+0.27%) |
Nov 17, 2023 | 60.11 | 60.12 | 56.66 | 59.88 | 716,417 | +0.17(+0.28%) |
Nov 16, 2023 | 60.00 | 60.49 | 58.52 | 59.71 | 690,990 | -0.50(-0.83%) |
Nov 15, 2023 | 62.75 | 64.84 | 60.08 | 60.21 | 586,259 | -2.45(-3.91%) |
Nov 14, 2023 | 61.01 | 63.27 | 60.08 | 62.66 | 654,061 | +3.35(+5.65%) |
Nov 13, 2023 | 57.30 | 59.54 | 55.02 | 59.31 | 630,927 | +1.89(+3.29%) |
Nov 10, 2023 | 59.62 | 59.83 | 56.56 | 57.42 | 1,146,873 | -2.64(-4.40%) |
Nov 09, 2023 | 61.22 | 62.30 | 59.65 | 60.06 | 937,869 | -1.50(-2.44%) |
Nov 08, 2023 | 62.99 | 63.70 | 61.17 | 61.56 | 562,525 | -1.56(-2.47%) |
Nov 07, 2023 | 61.76 | 65.26 | 61.76 | 63.12 | 809,421 | +0.70(+1.12%) |
Nov 06, 2023 | 62.10 | 68.65 | 61.08 | 62.42 | 1,626,641 | -2.72(-4.18%) |
Nov 03, 2023 | 66.39 | 67.49 | 64.69 | 65.14 | 1,072,077 | +0.74(+1.15%) |
Nov 02, 2023 | 65.35 | 66.24 | 64.37 | 64.40 | 559,412 | -0.22(-0.34%) |
Nov 01, 2023 | 61.99 | 64.86 | 61.48 | 64.62 | 650,014 | +2.34(+3.76%) |
Oct 31, 2023 | 60.03 | 62.29 | 58.60 | 62.28 | 468,902 | +2.25(+3.75%) |
Oct 30, 2023 | 62.55 | 63.09 | 59.70 | 60.03 | 858,229 | -2.05(-3.30%) |
Oct 27, 2023 | 63.83 | 63.83 | 61.33 | 62.08 | 595,408 | -1.97(-3.08%) |
Oct 26, 2023 | 63.84 | 65.68 | 63.71 | 64.05 | 568,054 | +0.17(+0.27%) |
Oct 25, 2023 | 63.31 | 64.98 | 62.25 | 63.88 | 577,065 | +0.16(+0.25%) |
Oct 24, 2023 | 63.24 | 64.60 | 62.62 | 63.72 | 643,024 | +1.71(+2.76%) |
Oct 23, 2023 | 64.05 | 64.05 | 61.92 | 62.01 | 794,614 | -2.24(-3.49%) |
Oct 20, 2023 | 64.50 | 64.87 | 63.80 | 64.25 | 547,826 | +0.00(+0.00%) |
Oct 19, 2023 | 64.88 | 65.76 | 63.78 | 64.25 | 556,910 | -0.80(-1.23%) |
Oct 18, 2023 | 65.74 | 65.96 | 64.65 | 65.05 | 502,686 | -0.96(-1.45%) |
Oct 17, 2023 | 66.35 | 67.95 | 65.86 | 66.01 | 379,583 | -0.90(-1.35%) |
Oct 16, 2023 | 66.45 | 67.06 | 64.09 | 66.91 | 856,944 | +0.44(+0.66%) |
Oct 13, 2023 | 66.23 | 67.43 | 65.65 | 66.47 | 559,232 | -0.04(-0.06%) |
Oct 12, 2023 | 70.29 | 70.36 | 66.15 | 66.51 | 599,613 | -3.68(-5.24%) |
Oct 11, 2023 | 70.48 | 71.21 | 68.62 | 70.19 | 424,744 | -0.37(-0.52%) |
Oct 10, 2023 | 70.39 | 71.23 | 69.79 | 70.56 | 439,252 | +0.18(+0.26%) |
Oct 09, 2023 | 68.60 | 70.40 | 67.79 | 70.38 | 465,100 | +1.78(+2.59%) |
Oct 06, 2023 | 66.35 | 69.99 | 66.26 | 68.60 | 677,029 | +1.24(+1.84%) |
Oct 05, 2023 | 64.33 | 67.53 | 64.33 | 67.36 | 640,851 | +2.75(+4.26%) |
Oct 04, 2023 | 63.41 | 65.00 | 63.26 | 64.61 | 953,234 | +0.78(+1.22%) |
Oct 03, 2023 | 66.59 | 66.97 | 63.66 | 63.83 | 815,107 | -3.02(-4.52%) |