Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.31 | 74.96 | 73.50 | 73.80 | 214,033 | -0.36(-0.49%) |
Dec 28, 2023 | 73.81 | 74.39 | 73.50 | 74.16 | 162,698 | +0.02(+0.03%) |
Dec 27, 2023 | 74.37 | 75.17 | 73.81 | 74.14 | 215,401 | +0.06(+0.08%) |
Dec 26, 2023 | 73.93 | 74.64 | 73.41 | 74.08 | 203,315 | +0.74(+1.01%) |
Dec 22, 2023 | 72.57 | 73.59 | 72.35 | 73.34 | 318,888 | +1.02(+1.41%) |
Dec 21, 2023 | 72.51 | 73.00 | 72.19 | 72.32 | 325,157 | +0.61(+0.85%) |
Dec 20, 2023 | 72.43 | 73.57 | 71.53 | 71.71 | 525,258 | -0.58(-0.80%) |
Dec 19, 2023 | 71.03 | 72.44 | 71.03 | 72.29 | 611,982 | +1.62(+2.29%) |
Dec 18, 2023 | 71.28 | 71.69 | 70.42 | 70.67 | 594,530 | -0.37(-0.52%) |
Dec 15, 2023 | 71.65 | 72.09 | 70.14 | 71.04 | 1,064,834 | -0.12(-0.17%) |
Dec 14, 2023 | 67.93 | 71.60 | 67.92 | 71.16 | 885,865 | +3.86(+5.73%) |
Dec 13, 2023 | 66.93 | 67.48 | 64.47 | 67.30 | 506,420 | +0.45(+0.67%) |
Dec 12, 2023 | 66.23 | 66.92 | 65.51 | 66.85 | 468,202 | +0.68(+1.03%) |
Dec 11, 2023 | 65.82 | 66.35 | 65.27 | 66.17 | 230,259 | +0.90(+1.38%) |
Dec 08, 2023 | 64.71 | 66.37 | 64.33 | 65.28 | 299,186 | +0.11(+0.17%) |
Dec 07, 2023 | 63.77 | 65.21 | 62.82 | 65.17 | 353,067 | +1.29(+2.02%) |
Dec 06, 2023 | 63.94 | 64.72 | 63.66 | 63.88 | 408,891 | +0.53(+0.84%) |
Dec 05, 2023 | 64.41 | 64.41 | 63.10 | 63.35 | 573,939 | -1.05(-1.63%) |
Dec 04, 2023 | 61.95 | 64.54 | 61.95 | 64.40 | 370,942 | +1.93(+3.09%) |
Dec 01, 2023 | 62.55 | 63.54 | 61.03 | 62.47 | 455,239 | -0.07(-0.11%) |
Nov 30, 2023 | 61.95 | 62.75 | 61.26 | 62.54 | 386,689 | +0.56(+0.90%) |
Nov 29, 2023 | 62.66 | 63.07 | 61.86 | 61.98 | 212,755 | +0.13(+0.21%) |
Nov 28, 2023 | 63.46 | 63.76 | 61.80 | 61.85 | 317,157 | -1.63(-2.57%) |
Nov 27, 2023 | 63.60 | 63.97 | 63.26 | 63.48 | 256,669 | -0.21(-0.33%) |
Nov 24, 2023 | 63.22 | 64.11 | 63.22 | 63.69 | 89,466 | +0.29(+0.46%) |
Nov 22, 2023 | 63.83 | 64.69 | 63.34 | 63.40 | 305,562 | +0.04(+0.06%) |
Nov 21, 2023 | 62.57 | 63.99 | 62.28 | 63.36 | 289,560 | +0.28(+0.44%) |
Nov 20, 2023 | 62.61 | 63.22 | 62.04 | 63.08 | 225,930 | +0.44(+0.70%) |
Nov 17, 2023 | 62.93 | 63.33 | 62.57 | 62.64 | 348,289 | +0.29(+0.46%) |
Nov 16, 2023 | 63.39 | 63.58 | 62.31 | 62.35 | 180,700 | -1.27(-1.99%) |
Nov 15, 2023 | 64.11 | 65.15 | 63.53 | 63.62 | 469,282 | -0.30(-0.47%) |
Nov 14, 2023 | 59.87 | 64.19 | 59.58 | 63.92 | 574,975 | +5.05(+8.58%) |
Nov 13, 2023 | 58.79 | 59.00 | 57.43 | 58.87 | 349,326 | +0.29(+0.49%) |
Nov 10, 2023 | 57.66 | 58.85 | 57.22 | 58.58 | 405,246 | +1.26(+2.19%) |
Nov 09, 2023 | 58.97 | 59.24 | 57.07 | 57.32 | 387,164 | -1.13(-1.93%) |
Nov 08, 2023 | 58.67 | 59.29 | 57.39 | 58.45 | 423,362 | -0.24(-0.41%) |
Nov 07, 2023 | 58.87 | 61.77 | 58.21 | 58.69 | 772,353 | +1.13(+1.96%) |
Nov 06, 2023 | 57.28 | 57.76 | 56.57 | 57.56 | 469,832 | -0.18(-0.31%) |
Nov 03, 2023 | 58.06 | 58.97 | 57.70 | 57.74 | 265,474 | +1.05(+1.85%) |
Nov 02, 2023 | 57.28 | 58.04 | 56.04 | 56.69 | 369,118 | +0.30(+0.53%) |
Nov 01, 2023 | 54.55 | 56.53 | 54.55 | 56.39 | 355,317 | +2.04(+3.74%) |
Oct 31, 2023 | 54.28 | 54.76 | 54.07 | 54.36 | 274,653 | +0.02(+0.04%) |
Oct 30, 2023 | 54.33 | 54.48 | 53.52 | 54.34 | 313,246 | +0.72(+1.34%) |
Oct 27, 2023 | 53.62 | 54.11 | 52.91 | 53.62 | 343,810 | -0.08(-0.15%) |
Oct 26, 2023 | 54.08 | 55.33 | 53.57 | 53.70 | 616,892 | +0.48(+0.90%) |
Oct 25, 2023 | 53.13 | 53.60 | 52.12 | 53.22 | 576,336 | +0.13(+0.24%) |
Oct 24, 2023 | 54.08 | 54.24 | 53.03 | 53.09 | 300,246 | -0.33(-0.62%) |
Oct 23, 2023 | 53.14 | 54.24 | 52.91 | 53.42 | 400,738 | +0.37(+0.70%) |
Oct 20, 2023 | 52.73 | 53.79 | 52.16 | 53.05 | 473,429 | +0.32(+0.61%) |
Oct 19, 2023 | 53.53 | 53.84 | 52.67 | 52.73 | 607,438 | -0.87(-1.62%) |
Oct 18, 2023 | 56.56 | 56.56 | 53.19 | 53.60 | 625,647 | -3.59(-6.28%) |
Oct 17, 2023 | 56.95 | 58.46 | 56.95 | 57.19 | 393,091 | -0.31(-0.54%) |
Oct 16, 2023 | 57.09 | 57.83 | 56.31 | 57.50 | 204,584 | +1.47(+2.62%) |
Oct 13, 2023 | 57.57 | 57.57 | 55.85 | 56.03 | 258,050 | -1.26(-2.19%) |
Oct 12, 2023 | 58.61 | 58.61 | 56.95 | 57.29 | 209,787 | -1.64(-2.78%) |
Oct 11, 2023 | 58.69 | 59.40 | 58.54 | 58.93 | 289,682 | +0.55(+0.94%) |
Oct 10, 2023 | 57.53 | 59.31 | 57.53 | 58.38 | 354,896 | +0.79(+1.37%) |
Oct 09, 2023 | 56.82 | 57.76 | 55.97 | 57.59 | 198,468 | +0.44(+0.77%) |
Oct 06, 2023 | 55.38 | 57.37 | 55.38 | 57.15 | 284,971 | +1.27(+2.27%) |
Oct 05, 2023 | 55.94 | 56.36 | 55.55 | 55.88 | 242,019 | -0.23(-0.41%) |
Oct 04, 2023 | 55.66 | 56.38 | 54.72 | 56.11 | 224,092 | +0.79(+1.42%) |
Oct 03, 2023 | 56.34 | 56.81 | 54.88 | 55.33 | 192,897 | -1.58(-2.77%) |