Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.95 | 76.17 | 75.49 | 75.66 | 59,453 | -0.48(-0.63%) |
Dec 28, 2023 | 76.28 | 76.33 | 76.07 | 76.14 | 37,547 | -0.12(-0.16%) |
Dec 27, 2023 | 76.13 | 76.36 | 76.08 | 76.26 | 73,926 | +0.20(+0.26%) |
Dec 26, 2023 | 75.92 | 76.16 | 75.77 | 76.06 | 38,449 | +0.29(+0.38%) |
Dec 22, 2023 | 75.84 | 76.20 | 75.46 | 75.77 | 23,367 | -0.36(-0.47%) |
Dec 21, 2023 | 75.83 | 76.14 | 75.46 | 76.13 | 48,423 | +0.99(+1.32%) |
Dec 20, 2023 | 76.20 | 76.58 | 75.14 | 75.14 | 88,504 | -1.39(-1.81%) |
Dec 19, 2023 | 76.09 | 76.55 | 76.09 | 76.53 | 36,193 | +0.72(+0.95%) |
Dec 18, 2023 | 75.44 | 75.96 | 75.44 | 75.81 | 37,412 | +0.42(+0.56%) |
Dec 15, 2023 | 75.20 | 75.49 | 75.12 | 75.39 | 33,502 | +0.12(+0.16%) |
Dec 14, 2023 | 75.06 | 75.55 | 74.73 | 75.27 | 153,935 | +0.72(+0.96%) |
Dec 13, 2023 | 73.44 | 74.55 | 73.06 | 74.55 | 35,472 | +1.21(+1.64%) |
Dec 12, 2023 | 73.06 | 73.36 | 72.83 | 73.35 | 18,462 | +0.20(+0.27%) |
Dec 11, 2023 | 72.76 | 73.24 | 72.76 | 73.15 | 24,655 | +0.44(+0.60%) |
Dec 08, 2023 | 72.14 | 72.81 | 72.14 | 72.71 | 111,138 | +0.29(+0.40%) |
Dec 07, 2023 | 72.17 | 72.47 | 72.01 | 72.42 | 21,199 | +0.54(+0.75%) |
Dec 06, 2023 | 72.27 | 72.44 | 71.84 | 71.88 | 121,127 | +0.13(+0.18%) |
Dec 05, 2023 | 71.61 | 72.23 | 71.47 | 71.75 | 32,672 | -0.20(-0.28%) |
Dec 04, 2023 | 71.57 | 72.18 | 71.57 | 71.95 | 63,401 | -0.11(-0.15%) |
Dec 01, 2023 | 70.99 | 72.06 | 70.85 | 72.06 | 148,885 | +1.05(+1.47%) |
Nov 30, 2023 | 71.05 | 71.08 | 70.57 | 71.02 | 115,101 | -0.03(-0.04%) |
Nov 29, 2023 | 71.63 | 71.80 | 71.00 | 71.05 | 58,966 | -0.11(-0.15%) |
Nov 28, 2023 | 70.88 | 71.28 | 70.62 | 71.16 | 145,383 | +0.15(+0.21%) |
Nov 27, 2023 | 70.93 | 71.28 | 70.75 | 71.01 | 158,732 | +0.05(+0.07%) |
Nov 24, 2023 | 70.76 | 70.98 | 70.61 | 70.96 | 196,808 | +0.21(+0.30%) |
Nov 22, 2023 | 70.78 | 71.03 | 70.57 | 70.75 | 127,673 | +0.37(+0.52%) |
Nov 21, 2023 | 70.22 | 70.42 | 69.99 | 70.38 | 51,421 | -0.22(-0.31%) |
Nov 20, 2023 | 70.05 | 70.73 | 70.05 | 70.60 | 640,649 | +0.46(+0.65%) |
Nov 17, 2023 | 69.95 | 70.27 | 69.83 | 70.14 | 85,431 | +0.38(+0.54%) |
Nov 16, 2023 | 69.92 | 70.09 | 69.52 | 69.76 | 72,188 | -0.78(-1.10%) |
Nov 15, 2023 | 70.46 | 70.99 | 70.43 | 70.54 | 113,605 | +0.47(+0.67%) |
Nov 14, 2023 | 69.33 | 70.31 | 69.33 | 70.07 | 109,664 | +2.05(+3.02%) |
Nov 13, 2023 | 67.75 | 68.17 | 67.45 | 68.02 | 89,719 | +0.12(+0.18%) |
Nov 10, 2023 | 66.92 | 67.94 | 66.82 | 67.90 | 68,783 | +0.84(+1.25%) |
Nov 09, 2023 | 68.00 | 68.00 | 66.90 | 67.06 | 323,399 | -0.72(-1.06%) |
Nov 08, 2023 | 68.14 | 68.17 | 67.54 | 67.78 | 75,937 | -0.24(-0.36%) |
Nov 07, 2023 | 67.57 | 68.11 | 67.48 | 68.02 | 54,954 | +0.67(+1.00%) |
Nov 06, 2023 | 67.68 | 67.68 | 67.05 | 67.35 | 38,294 | -0.11(-0.16%) |
Nov 03, 2023 | 67.04 | 67.67 | 67.04 | 67.46 | 535,398 | +1.05(+1.58%) |
Nov 02, 2023 | 65.60 | 66.42 | 65.60 | 66.41 | 59,067 | +1.57(+2.43%) |
Nov 01, 2023 | 64.52 | 64.84 | 64.11 | 64.84 | 67,282 | +0.44(+0.68%) |
Oct 31, 2023 | 63.90 | 64.45 | 63.72 | 64.40 | 28,731 | +0.45(+0.71%) |
Oct 30, 2023 | 63.53 | 64.09 | 63.31 | 63.95 | 35,436 | +0.96(+1.53%) |
Oct 27, 2023 | 63.54 | 63.91 | 62.89 | 62.98 | 45,335 | +0.11(+0.17%) |
Oct 26, 2023 | 63.60 | 63.84 | 62.73 | 62.88 | 219,009 | -0.80(-1.25%) |
Oct 25, 2023 | 64.32 | 64.37 | 63.65 | 63.67 | 73,545 | -1.19(-1.83%) |
Oct 24, 2023 | 64.55 | 65.17 | 64.40 | 64.86 | 218,902 | +0.60(+0.93%) |
Oct 23, 2023 | 63.98 | 64.82 | 63.46 | 64.26 | 51,948 | +0.09(+0.14%) |
Oct 20, 2023 | 64.76 | 64.80 | 64.17 | 64.17 | 124,640 | -0.81(-1.24%) |
Oct 19, 2023 | 65.92 | 65.93 | 64.72 | 64.98 | 98,910 | -0.73(-1.11%) |
Oct 18, 2023 | 66.48 | 66.59 | 65.64 | 65.70 | 65,875 | -1.37(-2.04%) |
Oct 17, 2023 | 66.45 | 67.43 | 66.45 | 67.07 | 78,110 | +0.22(+0.33%) |
Oct 16, 2023 | 65.98 | 67.02 | 65.98 | 66.85 | 81,383 | +1.09(+1.65%) |
Oct 13, 2023 | 66.45 | 66.62 | 65.59 | 65.76 | 63,010 | -0.64(-0.96%) |
Oct 12, 2023 | 67.18 | 67.18 | 66.04 | 66.40 | 61,499 | -0.74(-1.10%) |
Oct 11, 2023 | 67.26 | 67.40 | 66.65 | 67.14 | 53,450 | +0.13(+0.19%) |
Oct 10, 2023 | 66.57 | 67.57 | 66.57 | 67.01 | 53,039 | +0.68(+1.02%) |
Oct 09, 2023 | 65.55 | 66.38 | 65.23 | 66.33 | 71,083 | +0.16(+0.24%) |
Oct 06, 2023 | 65.13 | 66.46 | 64.75 | 66.17 | 26,086 | +0.45(+0.68%) |
Oct 05, 2023 | 65.98 | 66.10 | 65.33 | 65.72 | 34,184 | -0.45(-0.68%) |
Oct 04, 2023 | 65.38 | 66.24 | 65.38 | 66.17 | 87,416 | +0.94(+1.44%) |
Oct 03, 2023 | 66.16 | 66.39 | 65.02 | 65.24 | 67,982 | -1.44(-2.17%) |