Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.77 | 75.10 | 74.26 | 74.32 | 705,904 | -0.60(-0.80%) |
Dec 28, 2023 | 74.33 | 75.15 | 74.22 | 74.92 | 959,287 | +0.43(+0.58%) |
Dec 27, 2023 | 74.36 | 74.96 | 74.23 | 74.49 | 815,003 | +0.23(+0.31%) |
Dec 26, 2023 | 74.25 | 74.59 | 73.84 | 74.26 | 496,093 | +0.01(+0.01%) |
Dec 22, 2023 | 73.74 | 75.18 | 73.74 | 74.25 | 956,117 | +0.40(+0.54%) |
Dec 21, 2023 | 72.61 | 73.89 | 72.59 | 73.85 | 1,058,863 | +1.99(+2.77%) |
Dec 20, 2023 | 73.32 | 73.94 | 71.74 | 71.86 | 2,312,283 | -1.34(-1.83%) |
Dec 19, 2023 | 73.00 | 73.52 | 72.58 | 73.20 | 1,887,315 | +0.43(+0.59%) |
Dec 18, 2023 | 73.90 | 74.19 | 72.68 | 72.77 | 1,048,248 | -1.17(-1.58%) |
Dec 15, 2023 | 74.50 | 74.50 | 73.22 | 73.94 | 1,983,099 | -1.00(-1.33%) |
Dec 14, 2023 | 74.51 | 75.48 | 74.31 | 74.94 | 3,262,760 | +0.92(+1.24%) |
Dec 13, 2023 | 72.75 | 74.03 | 72.49 | 74.02 | 2,101,935 | +1.38(+1.90%) |
Dec 12, 2023 | 72.95 | 73.50 | 72.27 | 72.64 | 1,540,710 | -0.39(-0.53%) |
Dec 11, 2023 | 72.05 | 73.03 | 71.65 | 73.03 | 1,469,087 | +0.88(+1.22%) |
Dec 08, 2023 | 71.45 | 72.56 | 70.55 | 72.15 | 2,498,942 | +1.40(+1.98%) |
Dec 07, 2023 | 69.39 | 70.75 | 69.15 | 70.75 | 2,300,678 | +1.86(+2.70%) |
Dec 06, 2023 | 69.00 | 70.90 | 68.75 | 68.89 | 1,740,835 | +0.45(+0.66%) |
Dec 05, 2023 | 68.39 | 68.92 | 68.00 | 68.44 | 1,480,780 | -0.68(-0.98%) |
Dec 04, 2023 | 68.80 | 69.58 | 68.50 | 69.12 | 1,305,856 | -0.37(-0.53%) |
Dec 01, 2023 | 68.00 | 70.00 | 67.95 | 69.49 | 2,129,959 | +1.27(+1.86%) |
Nov 30, 2023 | 66.72 | 68.23 | 66.72 | 68.22 | 4,788,272 | +1.74(+2.62%) |
Nov 29, 2023 | 66.88 | 67.61 | 66.42 | 66.48 | 2,834,938 | -0.14(-0.21%) |
Nov 28, 2023 | 67.06 | 67.52 | 66.34 | 66.62 | 1,387,190 | -0.35(-0.52%) |
Nov 27, 2023 | 67.63 | 67.62 | 66.75 | 66.97 | 1,106,120 | -0.57(-0.84%) |
Nov 24, 2023 | 67.32 | 67.87 | 67.14 | 67.54 | 407,876 | +0.36(+0.54%) |
Nov 22, 2023 | 66.90 | 68.19 | 66.60 | 67.18 | 1,610,595 | +0.64(+0.96%) |
Nov 21, 2023 | 68.07 | 68.40 | 66.51 | 66.54 | 2,158,053 | -1.26(-1.86%) |
Nov 20, 2023 | 68.60 | 68.80 | 67.06 | 67.80 | 3,723,935 | -0.79(-1.15%) |
Nov 17, 2023 | 68.15 | 68.86 | 67.70 | 68.59 | 4,721,573 | +1.04(+1.54%) |
Nov 16, 2023 | 67.76 | 68.38 | 66.94 | 67.55 | 3,466,375 | -0.28(-0.41%) |
Nov 15, 2023 | 68.26 | 68.51 | 67.40 | 67.83 | 4,401,726 | +0.69(+1.03%) |
Nov 14, 2023 | 66.49 | 67.82 | 66.06 | 67.14 | 9,018,907 | -0.56(-0.83%) |
Nov 13, 2023 | 66.38 | 68.38 | 66.34 | 67.70 | 1,481,186 | +0.84(+1.26%) |
Nov 10, 2023 | 66.19 | 67.09 | 65.34 | 66.86 | 782,773 | +1.01(+1.53%) |
Nov 09, 2023 | 66.08 | 67.11 | 65.37 | 65.85 | 2,048,278 | +0.54(+0.83%) |
Nov 08, 2023 | 64.66 | 65.87 | 64.53 | 65.31 | 1,444,020 | +0.74(+1.15%) |
Nov 07, 2023 | 64.33 | 64.80 | 63.34 | 64.57 | 1,149,005 | -0.17(-0.26%) |
Nov 06, 2023 | 65.15 | 65.80 | 64.26 | 64.74 | 1,721,390 | -0.64(-0.98%) |
Nov 03, 2023 | 65.00 | 65.86 | 64.69 | 65.38 | 1,886,629 | +1.50(+2.35%) |
Nov 02, 2023 | 63.33 | 64.35 | 63.20 | 63.88 | 1,746,169 | +1.51(+2.42%) |
Nov 01, 2023 | 61.86 | 62.57 | 61.33 | 62.37 | 1,654,052 | +0.25(+0.40%) |
Oct 31, 2023 | 61.16 | 62.59 | 60.52 | 62.12 | 1,629,918 | +0.91(+1.49%) |
Oct 30, 2023 | 60.49 | 61.49 | 59.72 | 61.21 | 2,625,635 | +1.77(+2.98%) |
Oct 27, 2023 | 59.97 | 61.85 | 58.89 | 59.44 | 4,087,114 | -0.01(-0.02%) |
Oct 26, 2023 | 58.46 | 60.08 | 58.46 | 59.45 | 2,764,949 | +0.75(+1.28%) |
Oct 25, 2023 | 59.18 | 59.65 | 58.50 | 58.70 | 1,226,980 | -0.99(-1.66%) |
Oct 24, 2023 | 58.89 | 59.83 | 58.89 | 59.69 | 1,200,610 | +1.15(+1.96%) |
Oct 23, 2023 | 58.08 | 59.37 | 57.84 | 58.54 | 1,861,375 | +0.39(+0.67%) |
Oct 20, 2023 | 58.43 | 59.11 | 57.98 | 58.15 | 1,055,940 | +0.04(+0.07%) |
Oct 19, 2023 | 58.61 | 59.71 | 57.95 | 58.11 | 1,000,751 | -0.67(-1.14%) |
Oct 18, 2023 | 60.01 | 60.30 | 58.71 | 58.78 | 1,283,112 | -2.11(-3.47%) |
Oct 17, 2023 | 59.85 | 61.28 | 59.85 | 60.89 | 983,255 | +0.64(+1.06%) |
Oct 16, 2023 | 59.35 | 60.84 | 59.35 | 60.25 | 993,217 | +1.28(+2.17%) |
Oct 13, 2023 | 59.93 | 60.20 | 58.61 | 58.97 | 936,398 | -0.88(-1.47%) |
Oct 12, 2023 | 62.14 | 62.54 | 59.51 | 59.85 | 1,050,988 | -1.99(-3.22%) |
Oct 11, 2023 | 61.86 | 62.81 | 61.37 | 61.84 | 1,367,151 | +0.03(+0.05%) |
Oct 10, 2023 | 61.05 | 62.90 | 60.80 | 61.81 | 2,336,964 | +1.74(+2.90%) |
Oct 09, 2023 | 60.96 | 61.15 | 58.95 | 60.07 | 1,360,595 | -0.70(-1.15%) |
Oct 06, 2023 | 58.99 | 61.24 | 58.48 | 60.77 | 1,515,734 | +1.55(+2.62%) |
Oct 05, 2023 | 58.46 | 59.48 | 58.26 | 59.22 | 1,549,784 | +0.55(+0.94%) |
Oct 04, 2023 | 57.45 | 59.21 | 57.30 | 58.67 | 1,357,531 | +1.21(+2.11%) |
Oct 03, 2023 | 58.87 | 59.51 | 57.41 | 57.46 | 1,739,599 | -2.07(-3.48%) |