Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 18, 2023 | 84.70 | 0 | -1.04(-1.21%) | |||
Dec 15, 2023 | 86.12 | 86.71 | 84.20 | 85.74 | 1,464,398 | -0.17(-0.20%) |
Dec 14, 2023 | 83.97 | 86.50 | 83.75 | 85.91 | 752,150 | +3.45(+4.18%) |
Dec 13, 2023 | 78.30 | 82.51 | 77.88 | 82.46 | 513,668 | +4.24(+5.42%) |
Dec 12, 2023 | 79.23 | 79.24 | 78.16 | 78.22 | 217,258 | -0.97(-1.22%) |
Dec 11, 2023 | 78.82 | 79.57 | 77.93 | 79.19 | 303,944 | +0.30(+0.38%) |
Dec 08, 2023 | 78.89 | 80.35 | 78.38 | 78.89 | 435,390 | +0.00(+0.00%) |
Dec 07, 2023 | 78.12 | 79.21 | 77.48 | 78.89 | 276,691 | +1.32(+1.71%) |
Dec 06, 2023 | 78.53 | 80.43 | 77.50 | 77.57 | 334,016 | -0.01(-0.01%) |
Dec 05, 2023 | 78.65 | 79.08 | 77.48 | 77.58 | 378,789 | -1.50(-1.90%) |
Dec 04, 2023 | 76.77 | 79.18 | 76.77 | 79.08 | 452,147 | +1.42(+1.83%) |
Dec 01, 2023 | 72.75 | 77.91 | 72.04 | 77.66 | 511,215 | +4.50(+6.16%) |
Nov 30, 2023 | 73.19 | 73.98 | 72.64 | 73.15 | 510,302 | +0.06(+0.08%) |
Nov 29, 2023 | 72.66 | 74.34 | 72.66 | 73.10 | 572,159 | +0.97(+1.34%) |
Nov 28, 2023 | 72.05 | 72.65 | 71.24 | 72.13 | 329,929 | +0.05(+0.07%) |
Nov 27, 2023 | 72.33 | 72.60 | 71.55 | 72.08 | 464,009 | -0.68(-0.94%) |
Nov 24, 2023 | 72.74 | 73.20 | 72.23 | 72.76 | 108,603 | +0.07(+0.10%) |
Nov 22, 2023 | 73.01 | 73.38 | 72.29 | 72.69 | 233,591 | +0.40(+0.55%) |
Nov 21, 2023 | 74.05 | 75.72 | 72.26 | 72.30 | 395,393 | -2.04(-2.74%) |
Nov 20, 2023 | 74.00 | 74.50 | 73.64 | 74.33 | 244,847 | -0.16(-0.21%) |
Nov 17, 2023 | 74.80 | 75.53 | 74.04 | 74.49 | 435,268 | +0.44(+0.60%) |
Nov 16, 2023 | 74.27 | 74.54 | 73.24 | 74.04 | 412,974 | -0.42(-0.56%) |
Nov 15, 2023 | 74.09 | 75.31 | 73.94 | 74.46 | 600,383 | +0.51(+0.69%) |
Nov 14, 2023 | 70.69 | 74.26 | 70.69 | 73.94 | 814,683 | +5.85(+8.59%) |
Nov 13, 2023 | 67.58 | 68.33 | 66.90 | 68.10 | 178,803 | +0.11(+0.16%) |
Nov 10, 2023 | 68.11 | 68.58 | 66.96 | 67.99 | 211,500 | +0.36(+0.53%) |
Nov 09, 2023 | 69.15 | 69.76 | 67.08 | 67.63 | 398,137 | -1.20(-1.74%) |
Nov 08, 2023 | 70.21 | 70.26 | 68.59 | 68.83 | 285,358 | -1.27(-1.82%) |
Nov 07, 2023 | 69.76 | 70.22 | 68.69 | 70.10 | 352,366 | -0.06(-0.08%) |
Nov 06, 2023 | 71.30 | 71.63 | 69.98 | 70.16 | 287,447 | -1.30(-1.82%) |
Nov 03, 2023 | 70.97 | 72.27 | 69.86 | 71.47 | 520,084 | +2.24(+3.23%) |
Nov 02, 2023 | 66.38 | 69.40 | 66.38 | 69.23 | 574,982 | +3.75(+5.72%) |
Nov 01, 2023 | 64.63 | 65.53 | 63.91 | 65.48 | 490,184 | +0.67(+1.03%) |
Oct 31, 2023 | 64.64 | 65.68 | 64.35 | 64.82 | 405,455 | +0.14(+0.21%) |
Oct 30, 2023 | 65.18 | 65.40 | 63.99 | 64.68 | 400,878 | +0.25(+0.40%) |
Oct 27, 2023 | 65.26 | 65.96 | 63.55 | 64.42 | 636,247 | -0.56(-0.86%) |
Oct 26, 2023 | 63.67 | 65.78 | 63.61 | 64.98 | 629,811 | +1.75(+2.76%) |
Oct 25, 2023 | 62.82 | 63.55 | 62.13 | 63.24 | 417,535 | -0.11(-0.17%) |
Oct 24, 2023 | 64.05 | 64.53 | 62.85 | 63.35 | 229,350 | -0.36(-0.57%) |
Oct 23, 2023 | 64.16 | 64.92 | 63.67 | 63.71 | 465,521 | -0.58(-0.90%) |
Oct 20, 2023 | 66.03 | 66.03 | 63.99 | 64.29 | 637,867 | -1.67(-2.53%) |
Oct 19, 2023 | 67.12 | 68.20 | 65.70 | 65.95 | 416,248 | -1.40(-2.08%) |
Oct 18, 2023 | 67.96 | 67.96 | 67.05 | 67.36 | 427,080 | -1.28(-1.87%) |
Oct 17, 2023 | 66.01 | 69.01 | 65.95 | 68.64 | 523,098 | +1.91(+2.87%) |
Oct 16, 2023 | 66.43 | 67.40 | 66.43 | 66.73 | 455,508 | +1.16(+1.76%) |
Oct 13, 2023 | 67.21 | 67.43 | 65.20 | 65.57 | 283,061 | -1.02(-1.53%) |
Oct 12, 2023 | 67.59 | 67.59 | 65.96 | 66.59 | 312,624 | -1.00(-1.48%) |
Oct 11, 2023 | 67.32 | 68.16 | 66.83 | 67.59 | 262,249 | +0.39(+0.58%) |
Oct 10, 2023 | 66.87 | 67.70 | 66.85 | 67.20 | 343,206 | +0.64(+0.96%) |
Oct 09, 2023 | 66.30 | 67.13 | 65.95 | 66.56 | 283,752 | -0.19(-0.28%) |
Oct 06, 2023 | 65.10 | 67.29 | 64.98 | 66.75 | 428,276 | +0.90(+1.37%) |
Oct 05, 2023 | 64.10 | 66.14 | 63.55 | 65.85 | 466,640 | +1.55(+2.41%) |
Oct 04, 2023 | 63.77 | 64.48 | 62.89 | 64.30 | 434,480 | +0.66(+1.03%) |
Oct 03, 2023 | 64.55 | 64.55 | 63.44 | 63.64 | 546,819 | -1.22(-1.87%) |
Oct 02, 2023 | 65.74 | 66.07 | 64.52 | 64.86 | 306,780 | -1.20(-1.81%) |
Sep 29, 2023 | 66.28 | 66.98 | 65.90 | 66.05 | 386,334 | +0.37(+0.57%) |
Sep 28, 2023 | 65.32 | 66.44 | 64.89 | 65.68 | 258,914 | +0.59(+0.90%) |
Sep 27, 2023 | 65.26 | 65.70 | 64.41 | 65.09 | 484,520 | -1.02(-1.54%) |
Sep 26, 2023 | 66.70 | 67.48 | 66.02 | 66.11 | 334,550 | -1.29(-1.92%) |
Sep 25, 2023 | 66.06 | 67.48 | 67.03 | 67.41 | 258,644 | +1.22(+1.84%) |
Sep 22, 2023 | 66.80 | 67.57 | 65.92 | 66.19 | 279,524 | -0.45(-0.68%) |
Sep 21, 2023 | 67.03 | 67.40 | 66.50 | 66.64 | 325,918 | -0.85(-1.26%) |
Sep 20, 2023 | 67.84 | 68.89 | 67.42 | 67.49 | 474,513 | -0.04(-0.06%) |
Sep 19, 2023 | 67.55 | 68.12 | 66.76 | 67.53 | 305,358 | +0.01(+0.01%) |
Sep 18, 2023 | 68.71 | 68.71 | 67.22 | 67.52 | 302,906 | -0.94(-1.38%) |
Sep 15, 2023 | 68.07 | 68.92 | 68.07 | 68.46 | 1,337,972 | -0.35(-0.51%) |
Sep 14, 2023 | 68.60 | 69.26 | 68.24 | 68.82 | 389,515 | +0.82(+1.21%) |
Sep 13, 2023 | 69.26 | 69.26 | 67.37 | 67.99 | 281,933 | -1.00(-1.45%) |
Sep 12, 2023 | 68.44 | 69.65 | 68.13 | 68.99 | 214,890 | +0.71(+1.03%) |
Sep 11, 2023 | 68.81 | 69.23 | 68.00 | 68.29 | 267,305 | -0.28(-0.41%) |
Sep 08, 2023 | 68.35 | 68.87 | 67.32 | 68.57 | 216,710 | +0.34(+0.50%) |
Sep 07, 2023 | 69.26 | 69.42 | 67.89 | 68.23 | 277,675 | -1.34(-1.93%) |
Sep 06, 2023 | 72.13 | 72.37 | 69.11 | 69.57 | 503,603 | -2.57(-3.56%) |
Sep 05, 2023 | 72.91 | 73.22 | 71.87 | 72.14 | 350,682 | -1.23(-1.67%) |
Sep 01, 2023 | 71.61 | 73.75 | 71.61 | 73.37 | 397,451 | +2.47(+3.49%) |
Aug 31, 2023 | 70.23 | 71.23 | 70.22 | 70.90 | 359,798 | +0.64(+0.91%) |
Aug 30, 2023 | 70.71 | 71.70 | 69.85 | 70.26 | 395,655 | -0.73(-1.02%) |
Aug 29, 2023 | 70.15 | 71.34 | 69.41 | 70.98 | 231,264 | +0.87(+1.24%) |
Aug 28, 2023 | 69.01 | 70.67 | 69.01 | 70.11 | 299,676 | +1.60(+2.33%) |
Aug 25, 2023 | 69.12 | 69.56 | 67.21 | 68.51 | 350,800 | -0.51(-0.74%) |
Aug 24, 2023 | 69.22 | 70.61 | 68.89 | 69.02 | 228,663 | -0.56(-0.80%) |
Aug 23, 2023 | 68.66 | 69.66 | 68.11 | 69.58 | 222,383 | +0.82(+1.20%) |
Aug 22, 2023 | 70.16 | 70.44 | 68.52 | 68.76 | 720,411 | -1.53(-2.18%) |
Aug 21, 2023 | 70.94 | 71.42 | 69.51 | 70.29 | 261,945 | -0.45(-0.64%) |
Aug 18, 2023 | 70.17 | 71.44 | 70.17 | 70.74 | 270,442 | -0.17(-0.24%) |
Aug 17, 2023 | 71.94 | 72.52 | 70.62 | 70.91 | 242,878 | -0.59(-0.82%) |
Aug 16, 2023 | 72.01 | 72.79 | 71.34 | 71.49 | 393,058 | -0.46(-0.64%) |
Aug 15, 2023 | 72.37 | 73.40 | 71.77 | 71.96 | 332,305 | -1.73(-2.34%) |
Aug 14, 2023 | 73.12 | 73.90 | 72.61 | 73.68 | 232,768 | -0.38(-0.52%) |
Aug 11, 2023 | 73.61 | 74.93 | 73.23 | 74.06 | 275,647 | -0.18(-0.24%) |
Aug 10, 2023 | 74.91 | 75.58 | 72.79 | 74.24 | 325,624 | -0.67(-0.89%) |
Aug 09, 2023 | 75.14 | 75.43 | 74.36 | 74.91 | 243,348 | -0.70(-0.93%) |
Aug 08, 2023 | 75.28 | 75.86 | 72.74 | 75.61 | 379,503 | -1.07(-1.40%) |
Aug 07, 2023 | 76.31 | 76.99 | 75.85 | 76.68 | 338,233 | +0.37(+0.48%) |
Aug 04, 2023 | 75.67 | 77.39 | 75.65 | 76.31 | 379,755 | +0.17(+0.22%) |
Aug 03, 2023 | 74.98 | 76.31 | 74.36 | 76.14 | 346,521 | +1.02(+1.36%) |
Aug 02, 2023 | 74.24 | 75.30 | 73.46 | 75.12 | 464,991 | -0.11(-0.14%) |
Aug 01, 2023 | 75.07 | 75.25 | 73.80 | 75.23 | 470,956 | -0.42(-0.55%) |
Jul 31, 2023 | 75.38 | 75.73 | 74.75 | 75.65 | 578,334 | +0.08(+0.10%) |
Jul 28, 2023 | 76.11 | 76.12 | 72.91 | 75.57 | 466,846 | +1.23(+1.65%) |
Jul 27, 2023 | 76.81 | 76.88 | 73.83 | 74.34 | 617,005 | -1.74(-2.29%) |
Jul 26, 2023 | 74.56 | 76.82 | 73.69 | 76.09 | 569,511 | +3.04(+4.16%) |
Jul 25, 2023 | 74.31 | 74.76 | 72.74 | 73.05 | 835,483 | -0.92(-1.24%) |
Jul 24, 2023 | 73.14 | 74.06 | 72.86 | 73.96 | 579,482 | +0.79(+1.08%) |
Jul 21, 2023 | 74.24 | 74.29 | 72.74 | 73.17 | 395,728 | -0.70(-0.95%) |
Jul 20, 2023 | 73.89 | 74.14 | 72.61 | 73.87 | 470,793 | -0.05(-0.07%) |
Jul 19, 2023 | 73.05 | 74.15 | 72.15 | 73.92 | 735,402 | +1.06(+1.46%) |
Jul 18, 2023 | 69.98 | 72.97 | 69.97 | 72.86 | 647,650 | +2.88(+4.12%) |
Jul 17, 2023 | 68.54 | 70.55 | 68.44 | 69.98 | 414,264 | +1.43(+2.09%) |
Jul 14, 2023 | 70.16 | 70.21 | 68.23 | 68.55 | 472,469 | -1.18(-1.69%) |
Jul 13, 2023 | 69.37 | 70.40 | 68.91 | 69.73 | 332,790 | +0.81(+1.17%) |
Jul 12, 2023 | 68.75 | 69.90 | 68.46 | 68.92 | 326,089 | +1.14(+1.68%) |
Jul 11, 2023 | 66.55 | 67.86 | 65.90 | 67.78 | 359,858 | +1.01(+1.52%) |
Jul 10, 2023 | 65.88 | 67.93 | 64.39 | 66.76 | 366,199 | +0.51(+0.76%) |
Jul 07, 2023 | 64.69 | 66.91 | 64.69 | 66.26 | 375,914 | +1.68(+2.61%) |
Jul 06, 2023 | 63.76 | 64.65 | 62.54 | 64.57 | 451,457 | -0.19(-0.30%) |
Jul 05, 2023 | 64.52 | 65.66 | 63.78 | 64.77 | 390,573 | -0.59(-0.91%) |
Jul 03, 2023 | 64.27 | 65.36 | 64.27 | 65.36 | 263,413 | +1.28(+1.99%) |
Jun 30, 2023 | 65.53 | 65.53 | 63.96 | 64.09 | 388,242 | -0.84(-1.29%) |
Jun 29, 2023 | 63.76 | 65.29 | 63.46 | 64.92 | 438,133 | +1.56(+2.46%) |
Jun 28, 2023 | 63.57 | 63.63 | 62.49 | 63.37 | 388,937 | -0.57(-0.90%) |
Jun 27, 2023 | 63.57 | 64.73 | 62.79 | 63.94 | 441,139 | +0.58(+0.92%) |
Jun 26, 2023 | 62.96 | 64.51 | 62.47 | 63.36 | 523,187 | +0.70(+1.12%) |
Jun 23, 2023 | 63.65 | 64.62 | 62.19 | 62.65 | 978,970 | -2.21(-3.41%) |
Jun 22, 2023 | 66.00 | 66.00 | 64.32 | 64.87 | 481,460 | -1.39(-2.10%) |
Jun 21, 2023 | 67.01 | 67.49 | 66.19 | 66.26 | 440,049 | -1.11(-1.65%) |
Jun 20, 2023 | 68.60 | 68.83 | 66.96 | 67.37 | 703,963 | -1.66(-2.40%) |
Jun 16, 2023 | 70.98 | 70.98 | 68.00 | 69.02 | 1,318,341 | -1.09(-1.56%) |