Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.31 | 73.84 | 73.15 | 73.48 | 876,030 | +0.05(+0.07%) |
Dec 28, 2023 | 73.47 | 73.72 | 73.26 | 73.43 | 1,161,028 | -0.11(-0.15%) |
Dec 27, 2023 | 73.30 | 73.81 | 73.14 | 73.54 | 1,468,569 | +0.25(+0.34%) |
Dec 26, 2023 | 72.66 | 73.35 | 72.60 | 73.29 | 1,078,208 | +0.55(+0.75%) |
Dec 22, 2023 | 72.73 | 73.05 | 72.31 | 72.74 | 1,008,796 | +0.31(+0.43%) |
Dec 21, 2023 | 71.99 | 72.46 | 71.63 | 72.43 | 1,108,238 | +0.98(+1.37%) |
Dec 20, 2023 | 72.42 | 72.54 | 71.32 | 71.45 | 1,323,443 | -1.19(-1.63%) |
Dec 19, 2023 | 72.30 | 72.68 | 71.99 | 72.64 | 1,393,734 | +0.61(+0.85%) |
Dec 18, 2023 | 72.15 | 72.15 | 71.07 | 72.03 | 1,389,653 | +0.10(+0.14%) |
Dec 15, 2023 | 72.27 | 72.39 | 71.12 | 71.93 | 5,705,900 | -0.99(-1.35%) |
Dec 14, 2023 | 72.02 | 73.99 | 72.02 | 72.92 | 4,055,643 | +1.88(+2.64%) |
Dec 13, 2023 | 71.04 | 71.43 | 70.60 | 71.05 | 3,305,892 | +0.16(+0.23%) |
Dec 12, 2023 | 70.53 | 71.25 | 70.39 | 70.89 | 1,284,203 | +0.36(+0.51%) |
Dec 11, 2023 | 68.95 | 70.64 | 68.86 | 70.53 | 2,019,115 | +1.78(+2.58%) |
Dec 08, 2023 | 69.03 | 69.47 | 68.48 | 68.75 | 1,974,259 | -0.17(-0.25%) |
Dec 07, 2023 | 68.83 | 69.26 | 68.72 | 68.92 | 1,106,335 | +0.38(+0.55%) |
Dec 06, 2023 | 68.64 | 69.20 | 68.41 | 68.54 | 1,007,911 | +0.38(+0.56%) |
Dec 05, 2023 | 69.19 | 69.35 | 68.01 | 68.16 | 1,633,177 | -1.23(-1.77%) |
Dec 04, 2023 | 68.61 | 69.42 | 68.33 | 69.39 | 1,447,779 | +0.23(+0.33%) |
Dec 01, 2023 | 68.76 | 69.33 | 68.37 | 69.16 | 2,582,048 | +0.32(+0.46%) |
Nov 30, 2023 | 67.81 | 68.90 | 67.46 | 68.84 | 3,738,028 | +1.27(+1.88%) |
Nov 29, 2023 | 67.97 | 68.24 | 67.49 | 67.57 | 1,120,794 | +0.21(+0.31%) |
Nov 28, 2023 | 67.18 | 67.94 | 66.94 | 67.36 | 2,222,809 | +0.06(+0.09%) |
Nov 27, 2023 | 67.06 | 67.65 | 66.87 | 67.30 | 1,879,520 | -0.11(-0.16%) |
Nov 24, 2023 | 67.69 | 67.86 | 67.31 | 67.41 | 727,413 | -0.28(-0.41%) |
Nov 22, 2023 | 67.31 | 67.90 | 67.13 | 67.69 | 1,028,749 | +0.50(+0.74%) |
Nov 21, 2023 | 67.38 | 67.59 | 67.05 | 67.19 | 1,425,499 | -0.27(-0.40%) |
Nov 20, 2023 | 67.78 | 67.78 | 67.17 | 67.46 | 1,488,732 | -0.42(-0.62%) |
Nov 17, 2023 | 67.69 | 67.94 | 67.17 | 67.88 | 1,433,626 | +0.47(+0.69%) |
Nov 16, 2023 | 67.17 | 67.86 | 66.87 | 67.41 | 2,280,169 | +0.19(+0.28%) |
Nov 15, 2023 | 66.80 | 67.86 | 66.65 | 67.22 | 2,496,603 | +0.50(+0.75%) |
Nov 14, 2023 | 66.37 | 67.10 | 66.19 | 66.72 | 4,465,583 | +1.61(+2.48%) |
Nov 13, 2023 | 65.39 | 65.55 | 64.94 | 65.11 | 1,948,118 | -0.51(-0.77%) |
Nov 10, 2023 | 65.55 | 65.81 | 64.78 | 65.62 | 2,084,436 | +0.49(+0.75%) |
Nov 09, 2023 | 65.63 | 65.76 | 65.00 | 65.13 | 1,809,850 | -0.06(-0.09%) |
Nov 08, 2023 | 64.86 | 65.68 | 64.67 | 65.19 | 2,268,977 | +0.44(+0.68%) |
Nov 07, 2023 | 65.21 | 65.46 | 64.48 | 64.75 | 2,872,594 | -0.63(-0.96%) |
Nov 06, 2023 | 65.79 | 65.95 | 65.00 | 65.38 | 2,519,531 | -0.36(-0.55%) |
Nov 03, 2023 | 66.33 | 67.02 | 65.62 | 65.74 | 3,995,530 | +0.55(+0.84%) |
Nov 02, 2023 | 65.73 | 66.26 | 64.95 | 65.19 | 3,469,005 | +0.21(+0.32%) |
Nov 01, 2023 | 65.11 | 65.35 | 64.23 | 64.98 | 2,718,567 | -0.09(-0.14%) |
Oct 31, 2023 | 64.62 | 65.25 | 64.34 | 65.07 | 3,090,330 | +0.24(+0.37%) |
Oct 30, 2023 | 65.51 | 65.73 | 64.07 | 64.83 | 2,886,465 | +0.01(+0.02%) |
Oct 27, 2023 | 64.93 | 65.29 | 64.39 | 64.82 | 2,571,753 | -0.07(-0.11%) |
Oct 26, 2023 | 63.57 | 65.96 | 63.30 | 64.89 | 3,178,394 | +0.50(+0.77%) |
Oct 25, 2023 | 65.24 | 66.25 | 62.85 | 64.39 | 8,140,874 | -5.63(-8.04%) |
Oct 24, 2023 | 70.48 | 70.67 | 69.71 | 70.02 | 1,909,382 | +0.24(+0.34%) |
Oct 23, 2023 | 70.29 | 70.86 | 69.64 | 69.78 | 2,399,793 | -0.23(-0.33%) |
Oct 20, 2023 | 71.08 | 71.18 | 69.86 | 70.01 | 1,914,016 | -0.86(-1.21%) |
Oct 19, 2023 | 71.79 | 72.36 | 70.63 | 70.87 | 1,983,773 | -0.98(-1.36%) |
Oct 18, 2023 | 74.07 | 74.07 | 71.84 | 71.85 | 1,949,712 | -3.05(-4.07%) |
Oct 17, 2023 | 74.00 | 75.20 | 73.85 | 74.90 | 1,536,114 | +0.48(+0.64%) |
Oct 16, 2023 | 74.67 | 75.06 | 74.00 | 74.42 | 1,506,249 | +0.54(+0.73%) |
Oct 13, 2023 | 75.68 | 75.89 | 73.47 | 73.88 | 1,648,877 | -1.86(-2.46%) |
Oct 12, 2023 | 77.09 | 77.09 | 75.17 | 75.75 | 1,462,458 | -1.17(-1.52%) |
Oct 11, 2023 | 76.24 | 76.94 | 76.11 | 76.91 | 1,311,252 | +0.69(+0.90%) |
Oct 10, 2023 | 75.39 | 76.84 | 75.20 | 76.22 | 2,003,178 | +1.02(+1.35%) |
Oct 09, 2023 | 74.71 | 75.54 | 74.26 | 75.21 | 877,017 | -0.01(-0.01%) |
Oct 06, 2023 | 73.80 | 75.69 | 73.45 | 75.22 | 1,710,053 | +0.86(+1.15%) |
Oct 05, 2023 | 74.28 | 74.56 | 73.67 | 74.36 | 1,506,365 | +0.66(+0.89%) |
Oct 04, 2023 | 73.12 | 73.98 | 72.57 | 73.70 | 1,596,915 | +0.58(+0.79%) |
Oct 03, 2023 | 73.17 | 73.70 | 72.63 | 73.12 | 1,519,310 | -0.34(-0.46%) |