Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.05 | 69.13 | 68.75 | 68.86 | 139,751 | -0.17(-0.25%) |
Dec 28, 2023 | 69.13 | 69.26 | 69.01 | 69.03 | 150,715 | -0.06(-0.09%) |
Dec 27, 2023 | 68.90 | 69.11 | 68.83 | 69.09 | 159,466 | +0.33(+0.48%) |
Dec 26, 2023 | 68.46 | 68.89 | 68.46 | 68.76 | 182,692 | +0.27(+0.39%) |
Dec 22, 2023 | 68.48 | 68.68 | 68.28 | 68.49 | 153,265 | +0.11(+0.16%) |
Dec 21, 2023 | 68.14 | 68.44 | 68.02 | 68.38 | 230,946 | +0.64(+0.95%) |
Dec 20, 2023 | 68.35 | 68.77 | 67.67 | 67.74 | 217,256 | -0.67(-0.98%) |
Dec 19, 2023 | 68.17 | 68.46 | 68.17 | 68.41 | 161,024 | +0.43(+0.64%) |
Dec 18, 2023 | 67.93 | 68.04 | 67.82 | 67.98 | 309,727 | +0.16(+0.23%) |
Dec 15, 2023 | 68.08 | 68.08 | 67.72 | 67.82 | 166,387 | -0.36(-0.52%) |
Dec 14, 2023 | 67.93 | 68.23 | 67.84 | 68.17 | 211,813 | +0.60(+0.89%) |
Dec 13, 2023 | 66.74 | 67.61 | 66.45 | 67.57 | 303,431 | +0.96(+1.44%) |
Dec 12, 2023 | 66.44 | 66.65 | 66.21 | 66.61 | 135,169 | +0.15(+0.22%) |
Dec 11, 2023 | 66.28 | 66.48 | 66.21 | 66.46 | 544,583 | +0.21(+0.31%) |
Dec 08, 2023 | 65.92 | 66.35 | 65.92 | 66.26 | 263,054 | +0.09(+0.13%) |
Dec 07, 2023 | 66.04 | 66.24 | 65.90 | 66.17 | 258,032 | +0.31(+0.47%) |
Dec 06, 2023 | 66.19 | 66.29 | 65.81 | 65.86 | 246,398 | +0.00(+0.00%) |
Dec 05, 2023 | 65.84 | 65.96 | 65.69 | 65.86 | 285,953 | -0.05(-0.08%) |
Dec 04, 2023 | 65.80 | 65.99 | 65.64 | 65.91 | 302,325 | -0.40(-0.60%) |
Dec 01, 2023 | 65.71 | 66.33 | 65.63 | 66.31 | 175,842 | +0.59(+0.90%) |
Nov 30, 2023 | 65.62 | 65.77 | 65.49 | 65.71 | 365,014 | +0.03(+0.05%) |
Nov 29, 2023 | 65.90 | 65.97 | 65.63 | 65.68 | 148,965 | +0.14(+0.21%) |
Nov 28, 2023 | 65.39 | 65.75 | 65.36 | 65.54 | 170,318 | +0.08(+0.12%) |
Nov 27, 2023 | 65.37 | 65.53 | 65.34 | 65.47 | 460,411 | -0.08(-0.12%) |
Nov 24, 2023 | 65.48 | 65.57 | 65.42 | 65.54 | 64,411 | +0.11(+0.17%) |
Nov 22, 2023 | 65.45 | 65.56 | 65.26 | 65.44 | 149,743 | +0.12(+0.18%) |
Nov 21, 2023 | 65.43 | 65.43 | 65.21 | 65.32 | 86,019 | -0.11(-0.17%) |
Nov 20, 2023 | 65.11 | 65.52 | 65.03 | 65.43 | 175,710 | +0.32(+0.49%) |
Nov 17, 2023 | 64.86 | 65.12 | 64.86 | 65.11 | 254,481 | +0.40(+0.61%) |
Nov 16, 2023 | 64.73 | 64.86 | 64.57 | 64.71 | 141,486 | -0.03(-0.05%) |
Nov 15, 2023 | 64.75 | 65.05 | 64.71 | 64.74 | 68,620 | +0.04(+0.06%) |
Nov 14, 2023 | 64.25 | 64.86 | 64.25 | 64.70 | 128,130 | +1.34(+2.12%) |
Nov 13, 2023 | 63.22 | 63.53 | 63.10 | 63.36 | 138,297 | -0.09(-0.14%) |
Nov 10, 2023 | 63.07 | 63.45 | 62.77 | 63.45 | 212,955 | +0.65(+1.04%) |
Nov 09, 2023 | 63.37 | 63.44 | 62.80 | 62.80 | 157,180 | -0.39(-0.61%) |
Nov 08, 2023 | 63.21 | 63.36 | 62.98 | 63.18 | 226,527 | -0.02(-0.03%) |
Nov 07, 2023 | 63.16 | 63.31 | 62.95 | 63.20 | 124,005 | +0.00(+0.00%) |
Nov 06, 2023 | 63.33 | 63.40 | 63.05 | 63.20 | 165,517 | -0.05(-0.08%) |
Nov 03, 2023 | 63.07 | 63.41 | 63.07 | 63.25 | 123,367 | +0.68(+1.09%) |
Nov 02, 2023 | 62.04 | 62.64 | 62.04 | 62.57 | 183,273 | +1.03(+1.67%) |
Nov 01, 2023 | 61.06 | 61.59 | 61.04 | 61.54 | 212,496 | +0.61(+1.01%) |
Oct 31, 2023 | 60.82 | 61.00 | 60.60 | 60.93 | 126,128 | +0.22(+0.36%) |
Oct 30, 2023 | 60.54 | 60.83 | 60.41 | 60.71 | 266,542 | +0.47(+0.79%) |
Oct 27, 2023 | 60.70 | 60.70 | 60.06 | 60.24 | 172,044 | -0.18(-0.29%) |
Oct 26, 2023 | 60.72 | 60.72 | 60.25 | 60.42 | 132,981 | -0.37(-0.60%) |
Oct 25, 2023 | 61.25 | 61.25 | 60.68 | 60.78 | 236,802 | -0.68(-1.11%) |
Oct 24, 2023 | 61.26 | 61.52 | 61.17 | 61.46 | 40,771 | +0.43(+0.71%) |
Oct 23, 2023 | 60.84 | 61.43 | 60.61 | 61.03 | 127,712 | -0.10(-0.16%) |
Oct 20, 2023 | 61.57 | 61.57 | 61.10 | 61.13 | 71,579 | -0.53(-0.87%) |
Oct 19, 2023 | 62.04 | 62.23 | 61.54 | 61.66 | 76,358 | -0.44(-0.72%) |
Oct 18, 2023 | 62.66 | 62.68 | 62.00 | 62.11 | 59,574 | -0.78(-1.24%) |
Oct 17, 2023 | 62.66 | 63.16 | 62.51 | 62.89 | 135,815 | -0.08(-0.13%) |
Oct 16, 2023 | 62.65 | 63.04 | 62.64 | 62.97 | 150,233 | +0.43(+0.70%) |
Oct 13, 2023 | 62.96 | 63.04 | 62.35 | 62.53 | 49,150 | -0.48(-0.77%) |
Oct 12, 2023 | 63.38 | 63.58 | 62.58 | 63.02 | 54,487 | -0.29(-0.45%) |
Oct 11, 2023 | 63.25 | 63.32 | 62.94 | 63.30 | 206,238 | +0.29(+0.45%) |
Oct 10, 2023 | 62.82 | 63.29 | 62.77 | 63.02 | 90,143 | +0.44(+0.71%) |
Oct 09, 2023 | 61.99 | 62.59 | 61.99 | 62.57 | 65,946 | +0.25(+0.40%) |
Oct 06, 2023 | 61.46 | 62.52 | 61.37 | 62.32 | 71,557 | +0.50(+0.82%) |
Oct 05, 2023 | 61.69 | 61.93 | 61.45 | 61.82 | 120,833 | +0.14(+0.22%) |
Oct 04, 2023 | 61.46 | 61.71 | 61.16 | 61.68 | 120,534 | +0.29(+0.47%) |
Oct 03, 2023 | 61.82 | 61.92 | 61.21 | 61.39 | 96,452 | -0.71(-1.14%) |