Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.88 | 67.11 | 66.38 | 66.66 | 921,915 | -0.38(-0.57%) |
Dec 28, 2023 | 67.22 | 67.77 | 66.81 | 67.04 | 938,218 | -0.45(-0.67%) |
Dec 27, 2023 | 67.20 | 68.37 | 67.20 | 67.49 | 1,090,332 | +0.31(+0.46%) |
Dec 26, 2023 | 66.15 | 67.78 | 66.15 | 67.18 | 959,774 | +0.99(+1.50%) |
Dec 22, 2023 | 65.89 | 66.76 | 65.85 | 66.19 | 703,581 | +0.51(+0.78%) |
Dec 21, 2023 | 66.69 | 66.90 | 64.72 | 65.68 | 1,292,402 | -0.75(-1.13%) |
Dec 20, 2023 | 65.90 | 66.95 | 65.61 | 66.43 | 902,776 | +0.11(+0.17%) |
Dec 19, 2023 | 66.10 | 67.07 | 66.10 | 66.32 | 1,165,811 | +0.27(+0.41%) |
Dec 18, 2023 | 65.90 | 66.69 | 65.42 | 66.05 | 1,026,435 | +0.34(+0.52%) |
Dec 15, 2023 | 66.47 | 66.80 | 65.32 | 65.71 | 2,559,712 | -0.57(-0.86%) |
Dec 14, 2023 | 67.45 | 68.33 | 66.22 | 66.28 | 1,525,007 | -0.87(-1.30%) |
Dec 13, 2023 | 65.97 | 67.27 | 65.44 | 67.15 | 1,448,009 | +1.23(+1.87%) |
Dec 12, 2023 | 65.87 | 66.09 | 65.03 | 65.92 | 1,123,373 | +0.02(+0.03%) |
Dec 11, 2023 | 66.27 | 66.69 | 64.76 | 65.90 | 1,742,805 | -0.02(-0.03%) |
Dec 08, 2023 | 65.08 | 66.11 | 65.06 | 65.92 | 1,194,587 | +0.63(+0.96%) |
Dec 07, 2023 | 64.25 | 65.40 | 63.74 | 65.29 | 2,061,061 | +1.17(+1.82%) |
Dec 06, 2023 | 64.80 | 65.03 | 64.04 | 64.12 | 1,427,728 | -0.53(-0.82%) |
Dec 05, 2023 | 65.00 | 65.12 | 63.73 | 64.65 | 1,665,824 | -0.34(-0.52%) |
Dec 04, 2023 | 65.45 | 66.15 | 64.60 | 64.99 | 1,400,268 | -0.60(-0.91%) |
Dec 01, 2023 | 64.73 | 65.76 | 64.28 | 65.59 | 1,135,664 | +1.01(+1.56%) |
Nov 30, 2023 | 64.93 | 65.00 | 64.03 | 64.58 | 1,384,597 | -0.33(-0.51%) |
Nov 29, 2023 | 65.85 | 66.06 | 64.82 | 64.91 | 1,132,318 | -0.97(-1.47%) |
Nov 28, 2023 | 65.31 | 66.24 | 65.16 | 65.88 | 1,178,570 | +0.42(+0.64%) |
Nov 27, 2023 | 66.20 | 66.49 | 65.41 | 65.46 | 1,369,809 | -0.79(-1.19%) |
Nov 24, 2023 | 65.89 | 66.25 | 65.40 | 66.25 | 603,985 | +0.47(+0.71%) |
Nov 22, 2023 | 64.94 | 65.84 | 64.61 | 65.78 | 1,242,559 | +0.66(+1.01%) |
Nov 21, 2023 | 63.71 | 65.94 | 63.08 | 65.12 | 2,403,204 | +1.52(+2.39%) |
Nov 20, 2023 | 64.53 | 65.03 | 63.41 | 63.60 | 2,322,210 | -0.75(-1.17%) |
Nov 17, 2023 | 64.75 | 67.27 | 64.34 | 64.35 | 5,253,703 | -3.25(-4.81%) |
Nov 16, 2023 | 68.79 | 69.21 | 67.44 | 67.60 | 3,717,850 | -3.83(-5.36%) |
Nov 15, 2023 | 70.30 | 71.92 | 70.01 | 71.43 | 1,908,451 | +1.61(+2.31%) |
Nov 14, 2023 | 69.41 | 70.45 | 69.15 | 69.82 | 1,358,602 | +0.95(+1.38%) |
Nov 13, 2023 | 68.77 | 69.12 | 67.99 | 68.87 | 1,157,687 | +0.57(+0.83%) |
Nov 10, 2023 | 68.60 | 68.60 | 67.20 | 68.30 | 1,256,848 | +0.99(+1.47%) |
Nov 09, 2023 | 68.53 | 68.53 | 66.94 | 67.31 | 1,200,642 | -1.60(-2.32%) |
Nov 08, 2023 | 70.44 | 71.10 | 68.32 | 68.91 | 1,294,767 | -1.26(-1.80%) |
Nov 07, 2023 | 69.71 | 71.08 | 69.47 | 70.17 | 1,327,273 | +1.02(+1.48%) |
Nov 06, 2023 | 68.44 | 70.53 | 68.31 | 69.15 | 1,342,696 | +0.39(+0.57%) |
Nov 03, 2023 | 68.54 | 69.03 | 68.25 | 68.76 | 1,278,923 | +0.35(+0.51%) |
Nov 02, 2023 | 69.10 | 69.49 | 68.31 | 68.41 | 1,095,159 | -0.62(-0.90%) |
Nov 01, 2023 | 68.35 | 69.30 | 66.78 | 69.03 | 1,268,635 | +0.91(+1.34%) |
Oct 31, 2023 | 68.79 | 68.83 | 67.36 | 68.12 | 1,437,771 | -0.63(-0.92%) |
Oct 30, 2023 | 69.13 | 69.47 | 68.27 | 68.75 | 1,770,870 | -0.46(-0.66%) |
Oct 27, 2023 | 70.37 | 70.99 | 68.56 | 69.21 | 1,094,245 | -1.26(-1.79%) |
Oct 26, 2023 | 70.33 | 71.04 | 69.98 | 70.47 | 1,050,093 | +0.59(+0.84%) |
Oct 25, 2023 | 70.27 | 70.69 | 69.23 | 69.88 | 1,131,920 | -0.57(-0.81%) |
Oct 24, 2023 | 69.02 | 70.56 | 68.62 | 70.45 | 1,272,394 | +1.80(+2.62%) |
Oct 23, 2023 | 69.12 | 69.40 | 68.00 | 68.65 | 1,012,982 | -0.62(-0.90%) |
Oct 20, 2023 | 69.86 | 69.94 | 68.75 | 69.27 | 1,122,466 | -0.52(-0.75%) |
Oct 19, 2023 | 70.81 | 71.06 | 69.35 | 69.79 | 1,269,466 | -1.23(-1.73%) |
Oct 18, 2023 | 70.15 | 71.27 | 69.30 | 71.02 | 1,679,522 | +1.51(+2.17%) |
Oct 17, 2023 | 67.75 | 69.75 | 67.23 | 69.51 | 1,575,089 | +1.01(+1.47%) |
Oct 16, 2023 | 69.43 | 69.69 | 68.45 | 68.50 | 1,573,551 | -0.61(-0.88%) |
Oct 13, 2023 | 69.12 | 69.54 | 68.11 | 69.11 | 1,439,347 | -0.03(-0.04%) |
Oct 12, 2023 | 70.41 | 70.41 | 68.94 | 69.14 | 1,026,820 | -1.04(-1.48%) |
Oct 11, 2023 | 70.79 | 71.10 | 69.31 | 70.18 | 1,109,491 | -0.50(-0.71%) |
Oct 10, 2023 | 69.38 | 70.89 | 69.25 | 70.68 | 1,582,637 | +1.22(+1.76%) |
Oct 09, 2023 | 68.09 | 69.50 | 67.99 | 69.46 | 1,307,836 | +1.09(+1.59%) |
Oct 06, 2023 | 68.65 | 68.71 | 66.52 | 68.37 | 2,309,209 | +0.03(+0.04%) |
Oct 05, 2023 | 69.89 | 69.89 | 68.29 | 68.34 | 1,911,519 | -1.81(-2.58%) |
Oct 04, 2023 | 69.46 | 70.44 | 68.88 | 70.15 | 1,851,558 | +1.05(+1.52%) |
Oct 03, 2023 | 71.02 | 71.32 | 69.09 | 69.10 | 2,173,434 | -1.94(-2.73%) |