Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 76.60 | 76.94 | 75.61 | 75.65 | 337,810 | -1.29(-1.67%) |
Dec 28, 2023 | 76.46 | 77.11 | 76.26 | 76.94 | 264,633 | +0.10(+0.13%) |
Dec 27, 2023 | 76.71 | 77.48 | 76.31 | 76.84 | 186,380 | +0.22(+0.29%) |
Dec 26, 2023 | 75.60 | 77.05 | 75.16 | 76.62 | 201,437 | +0.87(+1.15%) |
Dec 22, 2023 | 74.87 | 76.68 | 74.87 | 75.75 | 411,937 | +1.24(+1.66%) |
Dec 21, 2023 | 74.44 | 74.84 | 73.92 | 74.51 | 314,620 | +1.10(+1.50%) |
Dec 20, 2023 | 75.49 | 75.77 | 73.37 | 73.42 | 448,540 | -2.11(-2.79%) |
Dec 19, 2023 | 74.81 | 76.01 | 74.63 | 75.52 | 355,928 | +1.49(+2.01%) |
Dec 18, 2023 | 75.84 | 75.89 | 73.88 | 74.03 | 435,118 | -1.76(-2.32%) |
Dec 15, 2023 | 75.60 | 76.62 | 75.09 | 75.79 | 1,107,316 | -0.01(-0.01%) |
Dec 14, 2023 | 74.62 | 78.01 | 74.43 | 75.80 | 794,645 | +2.68(+3.66%) |
Dec 13, 2023 | 69.20 | 73.52 | 69.00 | 73.13 | 432,493 | +3.86(+5.58%) |
Dec 12, 2023 | 70.29 | 70.31 | 68.55 | 69.26 | 310,309 | -0.26(-0.37%) |
Dec 11, 2023 | 69.86 | 70.53 | 69.27 | 69.52 | 434,686 | -1.03(-1.46%) |
Dec 08, 2023 | 70.34 | 70.82 | 69.99 | 70.55 | 199,485 | +0.06(+0.08%) |
Dec 07, 2023 | 69.47 | 71.04 | 69.10 | 70.49 | 356,007 | +1.00(+1.44%) |
Dec 06, 2023 | 69.30 | 70.76 | 69.06 | 69.49 | 470,130 | +0.92(+1.34%) |
Dec 05, 2023 | 69.45 | 69.48 | 68.32 | 68.57 | 358,970 | -1.10(-1.58%) |
Dec 04, 2023 | 69.13 | 70.61 | 69.13 | 69.67 | 462,533 | +0.20(+0.29%) |
Dec 01, 2023 | 67.19 | 69.51 | 66.59 | 69.47 | 599,574 | +2.28(+3.39%) |
Nov 30, 2023 | 67.41 | 67.99 | 66.62 | 67.20 | 497,506 | -0.66(-0.97%) |
Nov 29, 2023 | 67.31 | 68.83 | 67.31 | 67.86 | 494,570 | +0.66(+0.98%) |
Nov 28, 2023 | 65.57 | 67.60 | 65.23 | 67.20 | 638,550 | +1.82(+2.78%) |
Nov 27, 2023 | 66.17 | 66.23 | 65.07 | 65.38 | 448,915 | -0.95(-1.43%) |
Nov 24, 2023 | 66.59 | 67.47 | 66.16 | 66.33 | 196,890 | -0.55(-0.82%) |
Nov 22, 2023 | 66.43 | 67.26 | 66.35 | 66.88 | 564,082 | +1.24(+1.89%) |
Nov 21, 2023 | 65.30 | 65.73 | 64.51 | 65.64 | 374,942 | -0.13(-0.20%) |
Nov 20, 2023 | 64.53 | 65.99 | 64.02 | 65.77 | 572,287 | +1.32(+2.04%) |
Nov 17, 2023 | 65.61 | 65.76 | 63.82 | 64.45 | 480,257 | -0.73(-1.12%) |
Nov 16, 2023 | 64.25 | 65.27 | 64.10 | 65.18 | 451,420 | +0.34(+0.52%) |
Nov 15, 2023 | 63.93 | 65.63 | 63.93 | 64.84 | 574,231 | +0.83(+1.29%) |
Nov 14, 2023 | 60.56 | 64.45 | 60.43 | 64.02 | 874,509 | +5.22(+8.88%) |
Nov 13, 2023 | 59.90 | 60.07 | 58.52 | 58.80 | 891,481 | -1.78(-2.94%) |
Nov 10, 2023 | 62.14 | 62.18 | 60.24 | 60.58 | 721,686 | -1.73(-2.78%) |
Nov 09, 2023 | 61.05 | 64.24 | 60.63 | 62.31 | 776,664 | +0.12(+0.19%) |
Nov 08, 2023 | 63.96 | 63.96 | 61.97 | 62.19 | 532,374 | -1.99(-3.10%) |
Nov 07, 2023 | 64.65 | 64.65 | 63.85 | 64.19 | 279,460 | -0.21(-0.32%) |
Nov 06, 2023 | 65.06 | 65.34 | 64.15 | 64.39 | 525,164 | -0.94(-1.43%) |
Nov 03, 2023 | 64.69 | 66.12 | 64.64 | 65.33 | 564,405 | +1.92(+3.03%) |
Nov 02, 2023 | 61.85 | 63.75 | 61.85 | 63.41 | 542,227 | +2.00(+3.26%) |
Nov 01, 2023 | 61.02 | 61.71 | 60.44 | 61.41 | 671,997 | +0.09(+0.15%) |
Oct 31, 2023 | 61.51 | 61.82 | 60.96 | 61.32 | 459,514 | +0.23(+0.38%) |
Oct 30, 2023 | 61.96 | 61.96 | 60.44 | 61.09 | 285,187 | -0.11(-0.18%) |
Oct 27, 2023 | 61.89 | 62.73 | 60.91 | 61.20 | 586,794 | -2.01(-3.18%) |
Oct 26, 2023 | 63.23 | 63.78 | 63.02 | 63.21 | 360,278 | -0.20(-0.31%) |
Oct 25, 2023 | 63.43 | 63.86 | 62.92 | 63.41 | 625,868 | -0.71(-1.10%) |
Oct 24, 2023 | 65.52 | 65.67 | 63.60 | 64.12 | 670,020 | -0.65(-1.00%) |
Oct 23, 2023 | 66.46 | 66.62 | 64.74 | 64.76 | 548,430 | -1.45(-2.20%) |
Oct 20, 2023 | 67.01 | 67.86 | 65.84 | 66.22 | 1,227,102 | -0.87(-1.29%) |
Oct 19, 2023 | 67.54 | 67.98 | 66.85 | 67.08 | 528,961 | -0.67(-0.99%) |
Oct 18, 2023 | 67.99 | 68.35 | 67.15 | 67.75 | 482,923 | -0.55(-0.80%) |
Oct 17, 2023 | 66.98 | 68.52 | 66.81 | 68.30 | 930,459 | +0.34(+0.50%) |
Oct 16, 2023 | 66.68 | 68.52 | 66.43 | 67.96 | 461,670 | +0.99(+1.47%) |
Oct 13, 2023 | 66.87 | 67.42 | 66.59 | 66.98 | 310,469 | +0.44(+0.66%) |
Oct 12, 2023 | 67.59 | 67.64 | 65.29 | 66.54 | 683,920 | -2.08(-3.03%) |
Oct 11, 2023 | 68.26 | 68.67 | 68.00 | 68.62 | 335,359 | +0.59(+0.86%) |
Oct 10, 2023 | 66.76 | 68.31 | 66.76 | 68.03 | 344,559 | +1.68(+2.54%) |
Oct 09, 2023 | 66.63 | 67.45 | 65.55 | 66.35 | 579,180 | -1.04(-1.54%) |
Oct 06, 2023 | 65.35 | 67.61 | 64.87 | 67.38 | 407,668 | +1.56(+2.38%) |
Oct 05, 2023 | 68.02 | 68.44 | 65.65 | 65.82 | 523,135 | -2.65(-3.87%) |
Oct 04, 2023 | 67.16 | 68.88 | 66.94 | 68.47 | 435,573 | +1.45(+2.17%) |
Oct 03, 2023 | 67.44 | 67.44 | 66.25 | 67.02 | 454,882 | -0.92(-1.35%) |