Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.52 | 76.38 | 74.48 | 75.09 | 342,807 | -0.54(-0.72%) |
Dec 28, 2023 | 76.09 | 76.44 | 75.56 | 75.63 | 377,184 | -1.11(-1.45%) |
Dec 27, 2023 | 75.83 | 77.18 | 74.91 | 76.74 | 493,214 | +1.19(+1.58%) |
Dec 26, 2023 | 74.23 | 75.96 | 73.84 | 75.55 | 427,016 | +1.29(+1.74%) |
Dec 22, 2023 | 72.42 | 74.52 | 71.66 | 74.26 | 429,601 | +1.92(+2.66%) |
Dec 21, 2023 | 72.23 | 73.00 | 71.32 | 72.34 | 372,178 | +0.88(+1.23%) |
Dec 20, 2023 | 71.94 | 73.01 | 71.14 | 71.46 | 366,211 | -0.65(-0.90%) |
Dec 19, 2023 | 72.64 | 73.18 | 71.73 | 72.11 | 427,719 | +0.44(+0.62%) |
Dec 18, 2023 | 72.68 | 72.68 | 71.21 | 71.67 | 513,624 | -0.97(-1.33%) |
Dec 15, 2023 | 74.47 | 74.71 | 72.02 | 72.63 | 886,398 | -1.73(-2.33%) |
Dec 14, 2023 | 73.59 | 74.87 | 73.00 | 74.37 | 659,311 | +1.77(+2.44%) |
Dec 13, 2023 | 70.32 | 73.17 | 69.29 | 72.59 | 732,913 | +2.03(+2.88%) |
Dec 12, 2023 | 70.14 | 70.60 | 69.15 | 70.56 | 430,906 | +0.62(+0.89%) |
Dec 11, 2023 | 69.41 | 70.49 | 69.09 | 69.94 | 570,918 | +0.86(+1.24%) |
Dec 08, 2023 | 69.79 | 70.18 | 68.93 | 69.09 | 462,150 | -0.89(-1.27%) |
Dec 07, 2023 | 69.06 | 70.14 | 68.68 | 69.97 | 460,839 | +0.96(+1.38%) |
Dec 06, 2023 | 68.58 | 69.30 | 67.67 | 69.02 | 736,087 | +0.96(+1.40%) |
Dec 05, 2023 | 68.17 | 68.91 | 67.36 | 68.06 | 635,117 | -0.61(-0.89%) |
Dec 04, 2023 | 66.66 | 70.42 | 66.66 | 68.67 | 1,057,637 | +2.03(+3.04%) |
Dec 01, 2023 | 64.14 | 66.77 | 63.11 | 66.64 | 503,542 | +2.38(+3.71%) |
Nov 30, 2023 | 64.39 | 64.54 | 63.35 | 64.26 | 485,204 | -0.28(-0.43%) |
Nov 29, 2023 | 65.50 | 66.66 | 64.36 | 64.54 | 412,823 | -0.55(-0.85%) |
Nov 28, 2023 | 65.66 | 65.82 | 64.62 | 65.09 | 417,454 | -0.67(-1.02%) |
Nov 27, 2023 | 66.28 | 67.24 | 65.44 | 65.76 | 634,172 | -0.67(-1.01%) |
Nov 24, 2023 | 65.67 | 66.57 | 65.38 | 66.43 | 250,274 | +0.52(+0.79%) |
Nov 22, 2023 | 65.15 | 66.60 | 65.15 | 65.91 | 326,295 | +0.98(+1.50%) |
Nov 21, 2023 | 66.08 | 66.08 | 64.91 | 64.93 | 349,724 | -1.25(-1.89%) |
Nov 20, 2023 | 65.21 | 66.23 | 64.91 | 66.18 | 369,331 | +0.86(+1.31%) |
Nov 17, 2023 | 66.52 | 67.06 | 65.29 | 65.32 | 491,588 | -0.88(-1.32%) |
Nov 16, 2023 | 67.48 | 68.02 | 65.67 | 66.20 | 505,897 | -1.74(-2.57%) |
Nov 15, 2023 | 65.93 | 68.47 | 65.93 | 67.94 | 618,689 | +2.33(+3.56%) |
Nov 14, 2023 | 63.82 | 65.78 | 63.82 | 65.61 | 1,095,856 | +2.61(+4.14%) |
Nov 13, 2023 | 63.48 | 63.67 | 62.44 | 63.00 | 409,283 | -0.48(-0.76%) |
Nov 10, 2023 | 63.51 | 63.65 | 62.48 | 63.48 | 747,946 | +0.17(+0.26%) |
Nov 09, 2023 | 65.37 | 65.38 | 62.54 | 63.32 | 668,260 | -1.84(-2.82%) |
Nov 08, 2023 | 66.33 | 66.45 | 63.95 | 65.15 | 518,001 | -0.99(-1.49%) |
Nov 07, 2023 | 66.93 | 67.55 | 65.82 | 66.14 | 665,063 | -0.51(-0.76%) |
Nov 06, 2023 | 66.86 | 67.07 | 65.38 | 66.65 | 859,407 | +0.15(+0.22%) |
Nov 03, 2023 | 61.82 | 66.63 | 61.38 | 66.50 | 1,364,661 | +4.93(+8.01%) |
Nov 02, 2023 | 66.37 | 66.37 | 59.32 | 61.57 | 1,721,554 | -2.26(-3.54%) |
Nov 01, 2023 | 63.77 | 63.95 | 61.57 | 63.83 | 1,142,922 | +0.24(+0.38%) |
Oct 31, 2023 | 63.77 | 64.70 | 62.99 | 63.59 | 856,071 | +0.05(+0.08%) |
Oct 30, 2023 | 63.77 | 64.46 | 62.77 | 63.54 | 958,288 | -0.22(-0.35%) |
Oct 27, 2023 | 62.24 | 64.42 | 61.62 | 63.77 | 986,424 | +2.00(+3.23%) |
Oct 26, 2023 | 62.49 | 62.98 | 61.29 | 61.77 | 698,589 | -1.13(-1.80%) |
Oct 25, 2023 | 62.78 | 63.00 | 61.77 | 62.90 | 734,760 | -0.35(-0.56%) |
Oct 24, 2023 | 63.61 | 63.88 | 62.56 | 63.26 | 585,471 | +0.41(+0.65%) |
Oct 23, 2023 | 63.18 | 64.08 | 62.58 | 62.85 | 720,540 | -0.80(-1.26%) |
Oct 20, 2023 | 64.64 | 64.77 | 63.56 | 63.65 | 549,784 | -1.26(-1.94%) |
Oct 19, 2023 | 65.55 | 66.37 | 64.76 | 64.91 | 635,713 | -0.64(-0.97%) |
Oct 18, 2023 | 65.49 | 66.32 | 64.46 | 65.54 | 495,422 | -0.28(-0.43%) |
Oct 17, 2023 | 64.76 | 66.55 | 64.76 | 65.83 | 481,752 | +0.85(+1.31%) |
Oct 16, 2023 | 64.75 | 65.23 | 63.82 | 64.98 | 637,172 | +0.87(+1.36%) |
Oct 13, 2023 | 63.82 | 65.25 | 63.69 | 64.11 | 757,799 | +0.31(+0.49%) |
Oct 12, 2023 | 63.55 | 64.39 | 62.40 | 63.79 | 844,041 | +0.10(+0.15%) |
Oct 11, 2023 | 64.56 | 64.83 | 62.91 | 63.70 | 526,331 | -0.40(-0.63%) |
Oct 10, 2023 | 61.96 | 64.21 | 61.63 | 64.10 | 725,536 | +2.45(+3.98%) |
Oct 09, 2023 | 62.32 | 63.11 | 61.25 | 61.64 | 720,814 | -1.18(-1.88%) |
Oct 06, 2023 | 62.29 | 63.27 | 60.43 | 62.83 | 1,124,610 | -0.20(-0.31%) |
Oct 05, 2023 | 63.23 | 64.04 | 62.20 | 63.02 | 603,984 | -0.62(-0.97%) |
Oct 04, 2023 | 64.16 | 64.55 | 62.73 | 63.64 | 926,530 | -0.19(-0.29%) |
Oct 03, 2023 | 66.71 | 66.71 | 63.45 | 63.82 | 998,202 | -3.18(-4.74%) |