Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 73.04 | 73.63 | 71.69 | 72.11 | 824,342 | -0.79(-1.08%) |
Dec 28, 2023 | 75.00 | 75.15 | 72.01 | 72.90 | 933,909 | -2.84(-3.75%) |
Dec 27, 2023 | 76.11 | 77.53 | 75.48 | 75.74 | 1,034,404 | -0.33(-0.43%) |
Dec 26, 2023 | 72.58 | 76.68 | 72.09 | 76.07 | 965,838 | +4.78(+6.71%) |
Dec 22, 2023 | 71.82 | 71.90 | 69.71 | 71.29 | 690,263 | -0.01(-0.01%) |
Dec 21, 2023 | 68.90 | 71.46 | 68.12 | 71.30 | 972,936 | +2.95(+4.32%) |
Dec 20, 2023 | 68.31 | 70.09 | 68.06 | 68.35 | 1,063,421 | +0.12(+0.18%) |
Dec 19, 2023 | 66.00 | 68.48 | 66.00 | 68.23 | 983,758 | +2.72(+4.15%) |
Dec 18, 2023 | 64.50 | 66.23 | 64.42 | 65.51 | 718,391 | +1.96(+3.08%) |
Dec 15, 2023 | 63.89 | 64.72 | 62.23 | 63.55 | 1,545,445 | +0.89(+1.42%) |
Dec 14, 2023 | 59.98 | 62.67 | 59.72 | 62.66 | 1,046,960 | +3.97(+6.76%) |
Dec 13, 2023 | 56.92 | 58.85 | 55.93 | 58.69 | 867,024 | +1.72(+3.02%) |
Dec 12, 2023 | 57.94 | 58.07 | 56.21 | 56.97 | 696,637 | -1.89(-3.21%) |
Dec 11, 2023 | 58.86 | 59.58 | 58.30 | 58.86 | 388,038 | +0.07(+0.12%) |
Dec 08, 2023 | 58.40 | 59.78 | 58.40 | 58.79 | 417,246 | +0.69(+1.19%) |
Dec 07, 2023 | 57.11 | 58.15 | 56.36 | 58.10 | 717,567 | +1.32(+2.32%) |
Dec 06, 2023 | 59.54 | 60.35 | 56.74 | 56.78 | 1,283,764 | -3.23(-5.38%) |
Dec 05, 2023 | 60.63 | 61.67 | 59.96 | 60.01 | 795,402 | -0.53(-0.88%) |
Dec 04, 2023 | 60.90 | 61.80 | 60.17 | 60.54 | 678,442 | -1.21(-1.96%) |
Dec 01, 2023 | 59.70 | 62.59 | 59.48 | 61.75 | 882,647 | +1.67(+2.78%) |
Nov 30, 2023 | 59.36 | 61.27 | 58.29 | 60.08 | 895,606 | +1.41(+2.40%) |
Nov 29, 2023 | 58.47 | 59.40 | 58.17 | 58.67 | 762,901 | +0.67(+1.16%) |
Nov 28, 2023 | 58.90 | 58.95 | 57.62 | 58.00 | 606,287 | -0.42(-0.72%) |
Nov 27, 2023 | 57.88 | 58.66 | 57.16 | 58.42 | 530,461 | +0.29(+0.50%) |
Nov 24, 2023 | 57.06 | 58.41 | 57.06 | 58.13 | 340,832 | +1.26(+2.22%) |
Nov 22, 2023 | 55.00 | 57.23 | 54.53 | 56.87 | 564,153 | +0.37(+0.65%) |
Nov 21, 2023 | 56.33 | 57.49 | 56.10 | 56.50 | 578,533 | -0.48(-0.84%) |
Nov 20, 2023 | 58.71 | 59.62 | 56.78 | 56.98 | 800,248 | -0.79(-1.37%) |
Nov 17, 2023 | 57.39 | 58.24 | 57.09 | 57.77 | 868,614 | +1.56(+2.78%) |
Nov 16, 2023 | 56.54 | 57.83 | 54.70 | 56.21 | 1,808,823 | -1.11(-1.94%) |
Nov 15, 2023 | 60.36 | 61.41 | 57.22 | 57.32 | 1,339,925 | -3.43(-5.65%) |
Nov 14, 2023 | 60.94 | 61.80 | 60.31 | 60.75 | 777,667 | +0.12(+0.20%) |
Nov 13, 2023 | 60.35 | 60.67 | 59.40 | 60.63 | 566,788 | +0.28(+0.46%) |
Nov 10, 2023 | 60.82 | 61.61 | 59.66 | 60.35 | 982,023 | +0.42(+0.70%) |
Nov 09, 2023 | 60.19 | 61.34 | 59.84 | 59.93 | 955,916 | +0.38(+0.64%) |
Nov 08, 2023 | 59.17 | 60.51 | 57.61 | 59.55 | 1,779,196 | -0.02(-0.03%) |
Nov 07, 2023 | 65.80 | 66.45 | 58.62 | 59.57 | 3,577,790 | -8.51(-12.50%) |
Nov 06, 2023 | 71.29 | 72.06 | 68.05 | 68.08 | 973,537 | -2.34(-3.32%) |
Nov 03, 2023 | 71.05 | 71.35 | 69.38 | 70.42 | 718,282 | -0.51(-0.72%) |
Nov 02, 2023 | 69.84 | 71.32 | 69.84 | 70.93 | 737,373 | +1.80(+2.60%) |
Nov 01, 2023 | 69.15 | 70.76 | 68.44 | 69.13 | 916,025 | +0.78(+1.14%) |
Oct 31, 2023 | 67.78 | 68.88 | 66.95 | 68.35 | 590,310 | +0.42(+0.62%) |
Oct 30, 2023 | 69.04 | 69.69 | 66.58 | 67.93 | 694,218 | -0.65(-0.95%) |
Oct 27, 2023 | 68.50 | 69.17 | 67.39 | 68.58 | 522,717 | +0.42(+0.62%) |
Oct 26, 2023 | 68.55 | 69.00 | 66.68 | 68.16 | 514,280 | -0.95(-1.37%) |
Oct 25, 2023 | 70.17 | 70.88 | 68.47 | 69.11 | 857,552 | -0.80(-1.14%) |
Oct 24, 2023 | 70.02 | 70.42 | 68.96 | 69.91 | 449,651 | +0.54(+0.78%) |
Oct 23, 2023 | 69.82 | 69.82 | 67.71 | 69.37 | 688,301 | -1.05(-1.49%) |
Oct 20, 2023 | 70.95 | 71.18 | 68.30 | 70.42 | 907,955 | -1.02(-1.43%) |
Oct 19, 2023 | 70.33 | 71.77 | 70.19 | 71.44 | 665,119 | +0.45(+0.63%) |
Oct 18, 2023 | 69.34 | 72.50 | 69.21 | 70.99 | 1,350,830 | +2.19(+3.18%) |
Oct 17, 2023 | 66.95 | 69.01 | 66.18 | 68.80 | 881,313 | +1.74(+2.59%) |
Oct 16, 2023 | 69.43 | 70.18 | 66.82 | 67.06 | 738,525 | -2.37(-3.41%) |
Oct 13, 2023 | 69.64 | 70.77 | 68.38 | 69.43 | 525,162 | +1.38(+2.03%) |
Oct 12, 2023 | 70.90 | 71.18 | 66.86 | 68.05 | 635,737 | -2.42(-3.43%) |
Oct 11, 2023 | 68.16 | 70.72 | 67.95 | 70.47 | 460,587 | +1.60(+2.32%) |
Oct 10, 2023 | 68.55 | 69.61 | 67.85 | 68.87 | 470,488 | +0.13(+0.19%) |
Oct 09, 2023 | 68.03 | 69.70 | 67.87 | 68.74 | 860,312 | +2.40(+3.62%) |
Oct 06, 2023 | 65.32 | 67.67 | 64.74 | 66.34 | 602,090 | +1.07(+1.64%) |
Oct 05, 2023 | 62.60 | 65.35 | 62.15 | 65.27 | 1,073,041 | +1.72(+2.71%) |
Oct 04, 2023 | 67.00 | 67.45 | 63.04 | 63.55 | 1,351,134 | -4.68(-6.86%) |
Oct 03, 2023 | 66.84 | 68.30 | 66.15 | 68.23 | 781,239 | +0.80(+1.19%) |