Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 77.35 | 77.45 | 77.35 | 77.45 | 1,936 | +0.00(+0.00%) |
Dec 28, 2023 | 77.74 | 77.74 | 77.24 | 77.45 | 3,067 | -0.63(-0.80%) |
Dec 27, 2023 | 78.82 | 78.82 | 77.46 | 78.08 | 2,943 | -0.36(-0.46%) |
Dec 26, 2023 | 76.59 | 79.18 | 74.48 | 78.44 | 3,937 | +1.69(+2.20%) |
Dec 22, 2023 | 76.13 | 78.18 | 74.89 | 76.75 | 3,418 | -0.01(-0.01%) |
Dec 21, 2023 | 75.21 | 78.28 | 75.21 | 76.76 | 3,569 | +1.69(+2.25%) |
Dec 20, 2023 | 74.04 | 75.50 | 74.04 | 75.07 | 8,318 | +1.20(+1.63%) |
Dec 19, 2023 | 72.29 | 74.46 | 72.29 | 73.87 | 4,944 | +2.23(+3.12%) |
Dec 18, 2023 | 69.61 | 72.29 | 69.61 | 71.64 | 3,950 | -0.29(-0.40%) |
Dec 15, 2023 | 73.06 | 73.06 | 71.12 | 71.92 | 14,341 | -0.69(-0.96%) |
Dec 14, 2023 | 74.45 | 74.45 | 72.62 | 72.62 | 6,595 | -1.84(-2.47%) |
Dec 13, 2023 | 70.93 | 74.45 | 70.49 | 74.45 | 22,707 | +3.34(+4.69%) |
Dec 12, 2023 | 70.99 | 71.12 | 69.86 | 71.12 | 3,968 | +0.54(+0.76%) |
Dec 11, 2023 | 70.49 | 70.81 | 69.60 | 70.58 | 6,775 | +0.10(+0.14%) |
Dec 08, 2023 | 70.14 | 70.48 | 69.80 | 70.48 | 4,139 | +1.68(+2.44%) |
Dec 07, 2023 | 67.24 | 69.41 | 67.24 | 68.81 | 3,045 | +0.12(+0.17%) |
Dec 06, 2023 | 67.91 | 68.69 | 66.92 | 68.69 | 9,402 | +1.42(+2.11%) |
Dec 05, 2023 | 68.02 | 68.45 | 67.27 | 67.27 | 3,737 | -1.11(-1.63%) |
Dec 04, 2023 | 67.63 | 68.91 | 67.63 | 68.38 | 3,787 | +0.94(+1.40%) |
Dec 01, 2023 | 66.58 | 68.00 | 66.58 | 67.44 | 12,984 | +0.48(+0.71%) |
Nov 30, 2023 | 68.25 | 68.25 | 66.51 | 66.96 | 5,240 | -0.36(-0.53%) |
Nov 29, 2023 | 66.77 | 67.32 | 66.77 | 67.32 | 4,142 | +0.78(+1.18%) |
Nov 28, 2023 | 67.15 | 67.49 | 66.51 | 66.53 | 6,135 | -0.62(-0.92%) |
Nov 27, 2023 | 66.79 | 67.15 | 66.79 | 67.15 | 3,612 | +0.26(+0.39%) |
Nov 24, 2023 | 66.31 | 66.89 | 66.31 | 66.89 | 2,499 | +0.69(+1.03%) |
Nov 22, 2023 | 66.27 | 66.27 | 65.79 | 66.20 | 4,679 | +0.37(+0.56%) |
Nov 21, 2023 | 65.53 | 66.26 | 65.53 | 65.84 | 1,730 | -0.09(-0.14%) |
Nov 20, 2023 | 65.75 | 65.93 | 65.58 | 65.93 | 3,900 | -0.51(-0.76%) |
Nov 17, 2023 | 66.02 | 66.43 | 65.53 | 66.43 | 9,316 | +0.95(+1.46%) |
Nov 16, 2023 | 65.52 | 65.52 | 65.04 | 65.48 | 4,711 | +0.14(+0.21%) |
Nov 15, 2023 | 65.04 | 65.53 | 65.04 | 65.34 | 7,270 | +0.31(+0.47%) |
Nov 14, 2023 | 65.04 | 65.13 | 64.69 | 65.04 | 12,108 | +0.84(+1.30%) |
Nov 13, 2023 | 64.85 | 65.04 | 64.20 | 64.20 | 2,407 | -0.34(-0.53%) |
Nov 10, 2023 | 64.08 | 64.54 | 64.08 | 64.54 | 4,560 | +0.46(+0.72%) |
Nov 09, 2023 | 64.09 | 64.09 | 63.72 | 64.08 | 3,160 | -0.45(-0.70%) |
Nov 08, 2023 | 64.35 | 65.04 | 64.30 | 64.53 | 3,138 | +0.37(+0.58%) |
Nov 07, 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 2,193 | +0.00(+0.00%) |
Nov 06, 2023 | 63.86 | 64.92 | 63.86 | 64.16 | 3,114 | -0.78(-1.20%) |
Nov 03, 2023 | 63.66 | 65.51 | 63.66 | 64.94 | 12,152 | +1.35(+2.12%) |
Nov 02, 2023 | 63.61 | 64.45 | 63.59 | 63.59 | 5,514 | -0.22(-0.34%) |
Nov 01, 2023 | 64.25 | 64.78 | 63.62 | 63.80 | 14,257 | -0.70(-1.08%) |
Oct 31, 2023 | 63.56 | 64.54 | 63.56 | 64.50 | 4,234 | +0.47(+0.74%) |
Oct 30, 2023 | 64.05 | 64.54 | 63.62 | 64.03 | 6,395 | -0.02(-0.03%) |
Oct 27, 2023 | 63.49 | 64.05 | 63.06 | 64.05 | 13,505 | +1.51(+2.41%) |
Oct 26, 2023 | 62.58 | 63.27 | 62.01 | 62.54 | 3,666 | +0.05(+0.08%) |
Oct 25, 2023 | 62.09 | 63.05 | 62.09 | 62.49 | 3,820 | +0.58(+0.94%) |
Oct 24, 2023 | 62.16 | 63.02 | 61.91 | 61.91 | 9,450 | -0.39(-0.63%) |
Oct 23, 2023 | 62.75 | 62.78 | 62.31 | 62.31 | 5,021 | +0.23(+0.37%) |
Oct 20, 2023 | 63.21 | 63.21 | 62.08 | 62.08 | 6,095 | -0.98(-1.55%) |
Oct 19, 2023 | 63.65 | 63.81 | 60.45 | 63.06 | 22,526 | -0.59(-0.93%) |
Oct 18, 2023 | 64.03 | 64.03 | 62.59 | 63.65 | 5,200 | -0.67(-1.04%) |
Oct 17, 2023 | 65.52 | 65.77 | 64.06 | 64.32 | 11,632 | +0.70(+1.10%) |
Oct 16, 2023 | 65.79 | 66.89 | 63.31 | 63.62 | 18,294 | -1.83(-2.80%) |
Oct 13, 2023 | 65.75 | 66.27 | 63.61 | 65.45 | 11,379 | +0.22(+0.33%) |
Oct 12, 2023 | 67.97 | 67.97 | 64.35 | 65.23 | 9,478 | -2.24(-3.32%) |
Oct 11, 2023 | 68.47 | 70.94 | 67.08 | 67.47 | 10,750 | -0.53(-0.78%) |
Oct 10, 2023 | 68.32 | 68.65 | 67.36 | 68.00 | 8,905 | -0.24(-0.35%) |
Oct 09, 2023 | 68.47 | 68.48 | 68.24 | 68.24 | 3,262 | -0.22(-0.32%) |
Oct 06, 2023 | 69.66 | 69.71 | 68.26 | 68.46 | 5,125 | -0.85(-1.22%) |
Oct 05, 2023 | 67.35 | 69.30 | 67.27 | 69.30 | 5,981 | +1.17(+1.72%) |
Oct 04, 2023 | 68.20 | 68.48 | 67.68 | 68.13 | 7,853 | +0.36(+0.54%) |
Oct 03, 2023 | 68.38 | 70.03 | 67.60 | 67.77 | 6,173 | -1.00(-1.45%) |