Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.50 | 69.64 | 69.13 | 69.53 | 611,862 | +0.12(+0.17%) |
Dec 28, 2023 | 69.18 | 69.58 | 69.18 | 69.41 | 410,013 | +0.29(+0.42%) |
Dec 27, 2023 | 68.75 | 69.19 | 68.70 | 69.12 | 432,533 | +0.19(+0.28%) |
Dec 26, 2023 | 68.64 | 69.16 | 68.43 | 68.93 | 416,686 | +0.19(+0.28%) |
Dec 22, 2023 | 68.74 | 68.96 | 68.52 | 68.74 | 437,240 | +0.28(+0.41%) |
Dec 21, 2023 | 68.04 | 68.50 | 67.79 | 68.46 | 490,210 | +0.41(+0.60%) |
Dec 20, 2023 | 68.59 | 69.02 | 67.97 | 68.05 | 784,355 | -0.79(-1.15%) |
Dec 19, 2023 | 68.37 | 68.98 | 68.14 | 68.84 | 1,013,507 | +0.40(+0.58%) |
Dec 18, 2023 | 68.25 | 68.60 | 67.87 | 68.44 | 1,063,949 | +0.50(+0.74%) |
Dec 15, 2023 | 68.03 | 68.25 | 67.14 | 67.94 | 3,250,370 | -0.69(-1.00%) |
Dec 14, 2023 | 70.37 | 70.37 | 68.49 | 68.63 | 1,834,072 | -1.64(-2.33%) |
Dec 13, 2023 | 69.85 | 70.34 | 69.64 | 70.27 | 1,026,851 | +0.39(+0.56%) |
Dec 12, 2023 | 69.59 | 70.32 | 69.50 | 69.88 | 652,765 | +0.22(+0.32%) |
Dec 11, 2023 | 68.83 | 69.79 | 68.83 | 69.66 | 736,841 | +0.88(+1.28%) |
Dec 08, 2023 | 68.80 | 68.88 | 68.42 | 68.78 | 618,870 | +0.02(+0.03%) |
Dec 07, 2023 | 69.72 | 69.89 | 68.51 | 68.76 | 1,013,338 | -0.66(-0.95%) |
Dec 06, 2023 | 70.39 | 70.68 | 69.24 | 69.42 | 592,874 | -0.86(-1.22%) |
Dec 05, 2023 | 70.58 | 70.82 | 70.14 | 70.28 | 746,210 | -0.38(-0.54%) |
Dec 04, 2023 | 69.64 | 70.79 | 69.45 | 70.66 | 952,527 | +0.71(+1.01%) |
Dec 01, 2023 | 70.02 | 70.58 | 69.86 | 69.95 | 1,357,916 | -0.28(-0.40%) |
Nov 30, 2023 | 68.51 | 70.39 | 68.41 | 70.23 | 6,170,412 | +1.78(+2.60%) |
Nov 29, 2023 | 68.65 | 68.94 | 68.41 | 68.45 | 1,137,282 | -0.13(-0.19%) |
Nov 28, 2023 | 69.18 | 69.25 | 68.44 | 68.58 | 905,886 | -0.54(-0.78%) |
Nov 27, 2023 | 68.93 | 69.34 | 68.85 | 69.12 | 860,618 | -0.12(-0.17%) |
Nov 24, 2023 | 68.51 | 69.31 | 68.51 | 69.24 | 564,314 | +0.80(+1.17%) |
Nov 22, 2023 | 67.84 | 68.56 | 67.80 | 68.44 | 723,597 | +0.41(+0.60%) |
Nov 21, 2023 | 67.44 | 68.33 | 67.44 | 68.03 | 905,508 | +0.66(+0.98%) |
Nov 20, 2023 | 66.85 | 67.67 | 66.48 | 67.37 | 825,539 | +0.49(+0.73%) |
Nov 17, 2023 | 67.09 | 67.34 | 66.86 | 66.88 | 798,720 | -0.06(-0.09%) |
Nov 16, 2023 | 66.57 | 67.10 | 66.57 | 66.94 | 767,643 | +0.53(+0.80%) |
Nov 15, 2023 | 66.34 | 66.74 | 66.04 | 66.41 | 777,626 | +0.09(+0.14%) |
Nov 14, 2023 | 65.82 | 66.53 | 65.80 | 66.32 | 1,313,295 | +0.47(+0.71%) |
Nov 13, 2023 | 65.76 | 66.22 | 65.59 | 65.85 | 680,782 | +0.08(+0.12%) |
Nov 10, 2023 | 65.41 | 65.79 | 65.12 | 65.77 | 507,439 | +0.64(+0.98%) |
Nov 09, 2023 | 64.97 | 65.35 | 64.86 | 65.13 | 484,283 | +0.31(+0.48%) |
Nov 08, 2023 | 65.46 | 65.46 | 64.73 | 64.83 | 520,138 | -0.48(-0.73%) |
Nov 07, 2023 | 65.17 | 65.39 | 65.02 | 65.30 | 547,971 | +0.02(+0.03%) |
Nov 06, 2023 | 65.70 | 65.70 | 65.14 | 65.28 | 619,678 | -0.39(-0.59%) |
Nov 03, 2023 | 65.37 | 65.81 | 65.11 | 65.67 | 689,897 | +0.65(+1.00%) |
Nov 02, 2023 | 65.14 | 65.68 | 64.37 | 65.03 | 885,485 | -0.01(-0.02%) |
Nov 01, 2023 | 64.02 | 65.06 | 63.95 | 65.03 | 1,024,180 | +1.14(+1.78%) |
Oct 31, 2023 | 63.21 | 63.92 | 63.12 | 63.90 | 821,053 | +1.08(+1.72%) |
Oct 30, 2023 | 62.07 | 63.57 | 62.07 | 62.82 | 765,537 | +0.11(+0.18%) |
Oct 27, 2023 | 63.66 | 63.77 | 62.43 | 62.71 | 667,264 | -1.16(-1.81%) |
Oct 26, 2023 | 63.90 | 64.46 | 63.79 | 63.87 | 884,576 | +0.18(+0.28%) |
Oct 25, 2023 | 63.19 | 64.23 | 63.09 | 63.69 | 693,827 | +0.51(+0.81%) |
Oct 24, 2023 | 62.67 | 63.33 | 62.67 | 63.18 | 663,384 | +0.97(+1.56%) |
Oct 23, 2023 | 62.70 | 62.88 | 62.12 | 62.21 | 477,287 | -0.63(-1.00%) |
Oct 20, 2023 | 64.01 | 64.27 | 62.69 | 62.84 | 693,405 | -1.13(-1.76%) |
Oct 19, 2023 | 64.66 | 65.00 | 63.92 | 63.97 | 691,822 | -0.87(-1.34%) |
Oct 18, 2023 | 65.21 | 65.35 | 64.57 | 64.84 | 695,102 | -0.55(-0.84%) |
Oct 17, 2023 | 64.39 | 65.64 | 64.39 | 65.38 | 564,375 | +0.83(+1.28%) |
Oct 16, 2023 | 64.22 | 65.05 | 64.22 | 64.56 | 559,108 | +0.86(+1.35%) |
Oct 13, 2023 | 63.95 | 64.32 | 63.32 | 63.70 | 656,259 | +0.21(+0.33%) |
Oct 12, 2023 | 64.40 | 64.40 | 63.22 | 63.49 | 518,292 | -0.69(-1.07%) |
Oct 11, 2023 | 63.36 | 64.37 | 63.36 | 64.18 | 791,339 | +0.77(+1.21%) |
Oct 10, 2023 | 63.66 | 63.90 | 63.26 | 63.41 | 633,372 | -0.15(-0.24%) |
Oct 09, 2023 | 62.92 | 63.76 | 62.92 | 63.56 | 526,631 | +0.40(+0.63%) |
Oct 06, 2023 | 62.58 | 63.39 | 62.55 | 63.16 | 666,988 | +0.45(+0.72%) |
Oct 05, 2023 | 62.32 | 63.13 | 62.32 | 62.71 | 607,623 | +0.26(+0.42%) |
Oct 04, 2023 | 61.59 | 62.53 | 61.32 | 62.45 | 798,412 | +0.74(+1.20%) |
Oct 03, 2023 | 62.02 | 62.68 | 61.50 | 61.71 | 836,282 | -0.48(-0.77%) |