Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.51 | 78.00 | 77.06 | 77.34 | 1,856,972 | -0.18(-0.23%) |
Dec 28, 2023 | 77.06 | 77.71 | 76.86 | 77.52 | 1,488,048 | +0.50(+0.65%) |
Dec 27, 2023 | 76.87 | 77.06 | 76.26 | 77.01 | 1,515,007 | +0.07(+0.09%) |
Dec 26, 2023 | 75.44 | 77.08 | 75.37 | 76.94 | 2,535,882 | +1.72(+2.29%) |
Dec 22, 2023 | 74.82 | 75.74 | 74.63 | 75.23 | 2,125,669 | +0.32(+0.42%) |
Dec 21, 2023 | 75.32 | 75.34 | 74.52 | 74.91 | 1,821,863 | +0.21(+0.28%) |
Dec 20, 2023 | 76.07 | 76.24 | 74.67 | 74.70 | 2,477,616 | -1.81(-2.36%) |
Dec 19, 2023 | 76.57 | 76.90 | 75.74 | 76.51 | 2,300,552 | +0.12(+0.16%) |
Dec 18, 2023 | 76.57 | 76.60 | 75.70 | 76.39 | 2,426,896 | +0.00(+0.00%) |
Dec 15, 2023 | 77.11 | 77.47 | 75.63 | 76.39 | 6,132,011 | -0.18(-0.23%) |
Dec 14, 2023 | 72.82 | 77.11 | 72.52 | 76.57 | 6,345,639 | +5.07(+7.09%) |
Dec 13, 2023 | 71.90 | 72.12 | 69.83 | 71.50 | 4,489,427 | -0.83(-1.15%) |
Dec 12, 2023 | 72.62 | 73.12 | 72.14 | 72.33 | 2,440,868 | -0.92(-1.25%) |
Dec 11, 2023 | 74.10 | 74.60 | 73.22 | 73.25 | 3,147,255 | +1.06(+1.46%) |
Dec 08, 2023 | 73.11 | 73.14 | 71.99 | 72.19 | 2,904,674 | -0.56(-0.76%) |
Dec 07, 2023 | 73.16 | 73.91 | 72.55 | 72.75 | 2,894,938 | -0.52(-0.71%) |
Dec 06, 2023 | 72.59 | 73.91 | 72.41 | 73.27 | 2,659,656 | +1.06(+1.47%) |
Dec 05, 2023 | 71.81 | 72.59 | 71.71 | 72.20 | 2,828,100 | -0.67(-0.92%) |
Dec 04, 2023 | 71.49 | 73.17 | 71.41 | 72.88 | 2,988,832 | +1.24(+1.73%) |
Dec 01, 2023 | 69.24 | 71.71 | 69.06 | 71.64 | 3,141,253 | +2.42(+3.50%) |
Nov 30, 2023 | 69.54 | 69.54 | 68.06 | 69.22 | 4,382,016 | +0.16(+0.23%) |
Nov 29, 2023 | 69.33 | 69.91 | 68.85 | 69.06 | 2,843,513 | -0.23(-0.34%) |
Nov 28, 2023 | 67.88 | 69.57 | 67.00 | 69.29 | 3,024,653 | +1.62(+2.39%) |
Nov 27, 2023 | 67.39 | 67.84 | 66.46 | 67.67 | 3,109,831 | -0.15(-0.22%) |
Nov 24, 2023 | 66.73 | 68.00 | 66.15 | 67.82 | 1,743,837 | +1.44(+2.18%) |
Nov 22, 2023 | 66.34 | 67.25 | 65.74 | 66.38 | 3,722,751 | +0.40(+0.61%) |
Nov 21, 2023 | 63.42 | 66.40 | 61.39 | 65.98 | 8,402,553 | -0.48(-0.72%) |
Nov 20, 2023 | 66.55 | 66.72 | 65.92 | 66.45 | 5,291,814 | -0.11(-0.16%) |
Nov 17, 2023 | 66.06 | 67.05 | 65.80 | 66.56 | 4,424,873 | +1.43(+2.20%) |
Nov 16, 2023 | 66.59 | 67.06 | 64.38 | 65.13 | 4,308,924 | -2.08(-3.09%) |
Nov 15, 2023 | 66.37 | 67.56 | 65.89 | 67.21 | 5,558,667 | +2.34(+3.61%) |
Nov 14, 2023 | 63.85 | 65.37 | 63.85 | 64.86 | 3,986,105 | +2.58(+4.14%) |
Nov 13, 2023 | 62.06 | 62.59 | 61.85 | 62.29 | 2,431,290 | -0.27(-0.44%) |
Nov 10, 2023 | 61.57 | 62.70 | 60.79 | 62.56 | 2,639,631 | +1.21(+1.97%) |
Nov 09, 2023 | 62.60 | 62.68 | 61.16 | 61.35 | 2,231,294 | -1.03(-1.66%) |
Nov 08, 2023 | 63.42 | 64.15 | 62.30 | 62.39 | 3,284,902 | -1.59(-2.49%) |
Nov 07, 2023 | 65.04 | 65.20 | 63.63 | 63.98 | 2,859,282 | -1.36(-2.08%) |
Nov 06, 2023 | 65.74 | 66.22 | 65.00 | 65.33 | 2,624,620 | -0.22(-0.34%) |
Nov 03, 2023 | 65.61 | 66.28 | 65.46 | 65.56 | 2,060,171 | +0.82(+1.27%) |
Nov 02, 2023 | 65.08 | 65.73 | 64.70 | 64.74 | 2,249,785 | +0.37(+0.58%) |
Nov 01, 2023 | 65.05 | 65.08 | 63.43 | 64.37 | 2,039,355 | -0.83(-1.27%) |
Oct 31, 2023 | 63.24 | 65.46 | 62.93 | 65.20 | 3,057,095 | +2.27(+3.61%) |
Oct 30, 2023 | 62.97 | 63.45 | 62.51 | 62.92 | 1,938,328 | +0.08(+0.12%) |
Oct 27, 2023 | 64.26 | 64.93 | 62.54 | 62.84 | 2,278,659 | -1.66(-2.57%) |
Oct 26, 2023 | 65.58 | 66.01 | 64.46 | 64.50 | 2,132,464 | -1.44(-2.19%) |
Oct 25, 2023 | 66.13 | 66.69 | 65.71 | 65.95 | 1,879,123 | -0.39(-0.59%) |
Oct 24, 2023 | 66.98 | 67.52 | 65.97 | 66.34 | 1,708,786 | -0.20(-0.31%) |
Oct 23, 2023 | 66.88 | 67.59 | 66.34 | 66.54 | 1,940,288 | -0.47(-0.70%) |
Oct 20, 2023 | 67.74 | 67.81 | 66.75 | 67.01 | 1,951,271 | -0.80(-1.18%) |
Oct 19, 2023 | 70.72 | 70.73 | 67.41 | 67.81 | 2,872,820 | -0.68(-1.00%) |
Oct 18, 2023 | 68.87 | 69.32 | 68.13 | 68.49 | 2,049,638 | -0.81(-1.17%) |
Oct 17, 2023 | 69.08 | 69.78 | 68.76 | 69.30 | 1,691,839 | +0.26(+0.38%) |
Oct 16, 2023 | 68.23 | 69.30 | 67.99 | 69.04 | 1,804,326 | +1.24(+1.83%) |
Oct 13, 2023 | 68.45 | 68.60 | 67.57 | 67.80 | 2,098,659 | -0.87(-1.26%) |
Oct 12, 2023 | 69.19 | 69.31 | 68.19 | 68.67 | 1,958,539 | -0.56(-0.80%) |
Oct 11, 2023 | 68.71 | 69.46 | 68.42 | 69.23 | 1,700,317 | +0.56(+0.81%) |
Oct 10, 2023 | 68.90 | 69.87 | 68.59 | 68.67 | 2,221,433 | +0.13(+0.18%) |
Oct 09, 2023 | 66.74 | 68.83 | 66.60 | 68.54 | 2,103,321 | +1.45(+2.17%) |
Oct 06, 2023 | 65.68 | 67.73 | 65.49 | 67.09 | 2,314,297 | +1.10(+1.67%) |
Oct 05, 2023 | 66.30 | 66.68 | 65.69 | 65.99 | 1,873,172 | -0.91(-1.36%) |
Oct 04, 2023 | 67.05 | 67.66 | 66.37 | 66.89 | 2,392,206 | +0.93(+1.41%) |
Oct 03, 2023 | 67.29 | 67.53 | 65.36 | 65.97 | 1,921,579 | -1.44(-2.14%) |