Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.90 | 77.99 | 77.25 | 77.31 | 1,618,818 | -0.44(-0.57%) |
Dec 28, 2023 | 77.71 | 78.13 | 77.54 | 77.75 | 1,110,531 | -0.07(-0.09%) |
Dec 27, 2023 | 77.45 | 77.84 | 77.20 | 77.82 | 1,823,794 | +0.45(+0.58%) |
Dec 26, 2023 | 76.46 | 77.40 | 76.43 | 77.37 | 1,346,891 | +0.92(+1.20%) |
Dec 22, 2023 | 76.05 | 76.83 | 75.88 | 76.45 | 1,434,315 | +0.68(+0.90%) |
Dec 21, 2023 | 75.61 | 75.83 | 75.02 | 75.77 | 1,393,536 | +0.93(+1.24%) |
Dec 20, 2023 | 75.97 | 76.78 | 74.81 | 74.84 | 2,030,022 | -1.46(-1.91%) |
Dec 19, 2023 | 75.10 | 76.37 | 74.80 | 76.30 | 2,264,224 | +1.51(+2.02%) |
Dec 18, 2023 | 75.16 | 75.24 | 74.44 | 74.79 | 1,752,658 | -0.02(-0.03%) |
Dec 15, 2023 | 74.83 | 75.59 | 74.67 | 74.81 | 4,786,778 | -0.47(-0.62%) |
Dec 14, 2023 | 74.10 | 75.54 | 74.06 | 75.28 | 2,591,415 | +1.61(+2.18%) |
Dec 13, 2023 | 74.19 | 74.73 | 73.49 | 73.67 | 2,116,550 | -0.56(-0.75%) |
Dec 12, 2023 | 74.18 | 74.82 | 74.03 | 74.23 | 2,095,754 | +0.28(+0.38%) |
Dec 11, 2023 | 73.35 | 74.46 | 73.35 | 73.95 | 2,005,150 | +0.67(+0.91%) |
Dec 08, 2023 | 72.46 | 73.39 | 72.36 | 73.28 | 2,724,790 | +0.76(+1.05%) |
Dec 07, 2023 | 71.70 | 72.53 | 71.50 | 72.52 | 2,303,585 | +1.17(+1.64%) |
Dec 06, 2023 | 72.24 | 72.95 | 71.18 | 71.35 | 1,906,432 | -0.58(-0.81%) |
Dec 05, 2023 | 71.76 | 72.41 | 71.51 | 71.93 | 1,749,026 | -0.06(-0.08%) |
Dec 04, 2023 | 71.54 | 72.13 | 71.26 | 71.99 | 2,382,116 | -0.22(-0.30%) |
Dec 01, 2023 | 71.33 | 72.70 | 71.33 | 72.21 | 2,452,596 | +0.81(+1.13%) |
Nov 30, 2023 | 69.91 | 71.49 | 69.48 | 71.40 | 3,534,084 | +1.83(+2.63%) |
Nov 29, 2023 | 70.18 | 70.37 | 69.43 | 69.57 | 2,065,637 | -0.06(-0.09%) |
Nov 28, 2023 | 70.83 | 71.21 | 69.61 | 69.63 | 2,905,879 | -1.12(-1.58%) |
Nov 27, 2023 | 71.27 | 71.27 | 70.62 | 70.75 | 1,807,764 | -0.55(-0.77%) |
Nov 24, 2023 | 70.80 | 71.30 | 70.57 | 71.30 | 675,160 | +0.62(+0.88%) |
Nov 22, 2023 | 70.63 | 70.94 | 70.40 | 70.68 | 1,699,074 | +0.17(+0.24%) |
Nov 21, 2023 | 70.22 | 70.79 | 70.21 | 70.51 | 1,574,627 | +0.12(+0.17%) |
Nov 20, 2023 | 70.39 | 70.59 | 69.93 | 70.39 | 2,070,218 | +0.10(+0.14%) |
Nov 17, 2023 | 70.62 | 70.62 | 69.81 | 70.29 | 1,944,016 | +0.14(+0.20%) |
Nov 16, 2023 | 69.83 | 70.56 | 69.71 | 70.15 | 1,821,315 | +0.49(+0.70%) |
Nov 15, 2023 | 69.61 | 70.17 | 69.61 | 69.66 | 2,575,831 | +0.05(+0.07%) |
Nov 14, 2023 | 69.72 | 70.07 | 69.27 | 69.61 | 2,645,822 | +0.80(+1.16%) |
Nov 13, 2023 | 68.10 | 69.29 | 68.01 | 68.81 | 4,611,839 | +0.52(+0.76%) |
Nov 10, 2023 | 66.94 | 68.31 | 66.94 | 68.29 | 2,539,152 | +1.31(+1.95%) |
Nov 09, 2023 | 66.72 | 67.77 | 66.25 | 66.98 | 4,080,438 | +0.98(+1.48%) |
Nov 08, 2023 | 66.26 | 66.53 | 65.45 | 66.00 | 2,595,030 | +0.07(+0.11%) |
Nov 07, 2023 | 64.86 | 65.96 | 64.55 | 65.93 | 2,532,330 | +0.73(+1.12%) |
Nov 06, 2023 | 65.29 | 65.48 | 64.64 | 65.20 | 3,382,171 | -0.11(-0.17%) |
Nov 03, 2023 | 66.83 | 67.13 | 65.25 | 65.31 | 3,157,756 | -0.23(-0.35%) |
Nov 02, 2023 | 62.20 | 66.21 | 62.07 | 65.54 | 5,304,353 | +3.60(+5.81%) |
Nov 01, 2023 | 60.71 | 61.98 | 60.30 | 61.95 | 5,501,160 | +1.31(+2.16%) |
Oct 31, 2023 | 60.19 | 60.92 | 60.14 | 60.64 | 3,753,801 | +0.11(+0.18%) |
Oct 30, 2023 | 59.98 | 60.75 | 59.46 | 60.53 | 4,837,101 | +1.19(+2.00%) |
Oct 27, 2023 | 59.96 | 60.25 | 59.16 | 59.34 | 2,498,933 | -0.50(-0.84%) |
Oct 26, 2023 | 59.70 | 60.73 | 59.40 | 59.84 | 2,974,622 | +0.52(+0.88%) |
Oct 25, 2023 | 59.31 | 60.44 | 59.21 | 59.32 | 4,153,460 | -0.32(-0.54%) |
Oct 24, 2023 | 60.49 | 60.62 | 59.41 | 59.64 | 3,479,018 | +0.37(+0.62%) |
Oct 23, 2023 | 60.30 | 60.73 | 59.23 | 59.27 | 3,411,840 | -1.11(-1.84%) |
Oct 20, 2023 | 61.16 | 61.40 | 60.16 | 60.38 | 3,185,129 | -0.80(-1.31%) |
Oct 19, 2023 | 62.36 | 63.28 | 60.93 | 61.18 | 3,397,953 | -1.17(-1.88%) |
Oct 18, 2023 | 64.73 | 64.73 | 62.23 | 62.34 | 3,787,713 | -3.27(-4.98%) |
Oct 17, 2023 | 64.63 | 66.29 | 64.39 | 65.61 | 1,501,499 | +0.71(+1.09%) |
Oct 16, 2023 | 64.85 | 65.54 | 64.42 | 64.90 | 1,343,789 | +0.73(+1.14%) |
Oct 13, 2023 | 66.16 | 66.40 | 63.33 | 64.17 | 2,505,781 | -1.84(-2.79%) |
Oct 12, 2023 | 66.09 | 66.74 | 65.40 | 66.01 | 2,765,930 | +0.07(+0.11%) |
Oct 11, 2023 | 64.82 | 66.03 | 62.19 | 65.94 | 2,320,788 | +1.30(+2.01%) |
Oct 10, 2023 | 64.10 | 65.22 | 63.74 | 64.64 | 1,645,990 | +0.59(+0.92%) |
Oct 09, 2023 | 63.22 | 64.21 | 62.46 | 64.05 | 1,573,321 | +0.68(+1.07%) |
Oct 06, 2023 | 62.41 | 63.87 | 62.09 | 63.37 | 1,826,297 | +0.60(+0.96%) |
Oct 05, 2023 | 63.33 | 63.53 | 62.15 | 62.77 | 3,375,478 | -0.44(-0.70%) |
Oct 04, 2023 | 62.75 | 63.39 | 62.29 | 63.21 | 1,798,978 | +0.41(+0.65%) |
Oct 03, 2023 | 63.20 | 63.37 | 62.09 | 62.80 | 3,040,392 | -0.75(-1.18%) |