Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.26 | 71.54 | 71.19 | 71.50 | 10,540,265 | +0.15(+0.21%) |
Dec 28, 2023 | 71.23 | 71.44 | 71.13 | 71.35 | 6,513,314 | +0.03(+0.04%) |
Dec 27, 2023 | 71.02 | 71.32 | 70.92 | 71.32 | 7,620,293 | +0.33(+0.46%) |
Dec 26, 2023 | 70.55 | 71.18 | 70.55 | 71.00 | 6,966,751 | +0.30(+0.42%) |
Dec 22, 2023 | 70.34 | 70.83 | 70.27 | 70.70 | 7,890,477 | +0.54(+0.76%) |
Dec 21, 2023 | 70.05 | 70.23 | 69.61 | 70.16 | 11,052,748 | +0.49(+0.70%) |
Dec 20, 2023 | 70.59 | 70.75 | 69.68 | 69.68 | 16,828,436 | -1.38(-1.94%) |
Dec 19, 2023 | 70.79 | 71.14 | 70.76 | 71.06 | 8,344,177 | +0.14(+0.20%) |
Dec 18, 2023 | 70.49 | 71.18 | 70.34 | 70.92 | 11,903,009 | +0.73(+1.04%) |
Dec 15, 2023 | 70.09 | 70.39 | 69.91 | 70.19 | 17,696,316 | +0.00(+0.00%) |
Dec 14, 2023 | 71.29 | 71.40 | 70.14 | 70.19 | 16,297,703 | -1.04(-1.47%) |
Dec 13, 2023 | 69.95 | 71.25 | 69.77 | 71.23 | 14,263,662 | +1.27(+1.82%) |
Dec 12, 2023 | 69.88 | 69.96 | 69.57 | 69.96 | 8,896,018 | +0.23(+0.32%) |
Dec 11, 2023 | 69.46 | 69.76 | 69.34 | 69.73 | 16,435,818 | +0.66(+0.96%) |
Dec 08, 2023 | 69.43 | 69.48 | 68.97 | 69.07 | 8,314,227 | -0.48(-0.69%) |
Dec 07, 2023 | 69.46 | 69.78 | 69.21 | 69.56 | 8,663,142 | +0.30(+0.43%) |
Dec 06, 2023 | 69.28 | 69.43 | 68.97 | 69.26 | 11,173,884 | -0.18(-0.26%) |
Dec 05, 2023 | 69.88 | 70.05 | 69.34 | 69.44 | 11,837,413 | -0.55(-0.79%) |
Dec 04, 2023 | 69.52 | 70.23 | 69.52 | 69.99 | 11,556,585 | +0.09(+0.13%) |
Dec 01, 2023 | 69.57 | 69.93 | 69.36 | 69.90 | 13,692,782 | +0.29(+0.41%) |
Nov 30, 2023 | 68.99 | 69.65 | 68.54 | 69.62 | 11,980,790 | +0.69(+1.00%) |
Nov 29, 2023 | 69.56 | 69.56 | 68.84 | 68.93 | 10,022,032 | -0.56(-0.81%) |
Nov 28, 2023 | 69.15 | 69.66 | 69.14 | 69.49 | 8,690,760 | +0.32(+0.46%) |
Nov 27, 2023 | 69.30 | 69.43 | 69.13 | 69.17 | 11,923,142 | -0.20(-0.28%) |
Nov 24, 2023 | 69.12 | 69.43 | 69.12 | 69.37 | 4,568,348 | +0.26(+0.37%) |
Nov 22, 2023 | 68.77 | 69.15 | 68.77 | 69.11 | 8,995,121 | +0.49(+0.72%) |
Nov 21, 2023 | 68.40 | 68.67 | 68.11 | 68.62 | 11,856,739 | +0.21(+0.30%) |
Nov 20, 2023 | 68.18 | 68.53 | 68.13 | 68.41 | 11,826,159 | -0.05(-0.07%) |
Nov 17, 2023 | 68.64 | 68.69 | 68.22 | 68.46 | 10,922,564 | -0.09(-0.13%) |
Nov 16, 2023 | 68.69 | 68.98 | 68.41 | 68.55 | 16,784,496 | -0.86(-1.24%) |
Nov 15, 2023 | 69.36 | 69.55 | 69.18 | 69.41 | 10,778,290 | +0.55(+0.80%) |
Nov 14, 2023 | 68.50 | 69.08 | 68.47 | 68.86 | 13,805,151 | +0.70(+1.03%) |
Nov 13, 2023 | 67.88 | 68.35 | 67.82 | 68.16 | 8,668,992 | +0.22(+0.32%) |
Nov 10, 2023 | 67.62 | 68.00 | 67.26 | 67.94 | 9,405,352 | +0.47(+0.70%) |
Nov 09, 2023 | 67.82 | 67.88 | 67.31 | 67.47 | 10,492,072 | -0.28(-0.41%) |
Nov 08, 2023 | 68.14 | 68.24 | 67.55 | 67.74 | 10,638,996 | -0.27(-0.39%) |
Nov 07, 2023 | 67.86 | 68.29 | 67.78 | 68.01 | 12,753,841 | +0.17(+0.25%) |
Nov 06, 2023 | 67.75 | 68.14 | 67.70 | 67.84 | 14,883,001 | +0.11(+0.16%) |
Nov 03, 2023 | 68.05 | 68.31 | 67.73 | 67.73 | 17,459,410 | +0.08(+0.12%) |
Nov 02, 2023 | 67.02 | 67.75 | 66.77 | 67.65 | 21,493,884 | +0.87(+1.30%) |
Nov 01, 2023 | 66.91 | 67.04 | 66.41 | 66.79 | 18,990,224 | -0.07(-0.10%) |
Oct 31, 2023 | 66.68 | 66.93 | 66.34 | 66.86 | 8,715,344 | +0.24(+0.35%) |
Oct 30, 2023 | 65.84 | 66.74 | 65.84 | 66.62 | 12,407,439 | +1.02(+1.56%) |
Oct 27, 2023 | 66.38 | 66.65 | 65.39 | 65.60 | 17,851,618 | -0.91(-1.36%) |
Oct 26, 2023 | 66.97 | 67.21 | 66.48 | 66.50 | 13,866,669 | -0.43(-0.65%) |
Oct 25, 2023 | 66.60 | 67.23 | 66.42 | 66.94 | 11,519,911 | +0.23(+0.34%) |
Oct 24, 2023 | 66.25 | 66.83 | 66.23 | 66.71 | 12,337,091 | +0.56(+0.85%) |
Oct 23, 2023 | 66.20 | 66.63 | 65.96 | 66.15 | 13,984,098 | -0.13(-0.19%) |
Oct 20, 2023 | 66.68 | 66.97 | 66.28 | 66.28 | 14,951,636 | -0.26(-0.39%) |
Oct 19, 2023 | 66.97 | 67.24 | 66.51 | 66.53 | 18,509,326 | -0.49(-0.73%) |
Oct 18, 2023 | 67.05 | 67.54 | 66.91 | 67.02 | 16,864,650 | +0.25(+0.37%) |
Oct 17, 2023 | 66.23 | 66.91 | 66.23 | 66.78 | 13,390,006 | +0.29(+0.43%) |
Oct 16, 2023 | 66.20 | 66.70 | 65.92 | 66.49 | 16,415,669 | +0.68(+1.03%) |
Oct 13, 2023 | 65.36 | 65.91 | 65.24 | 65.81 | 15,876,238 | +0.57(+0.88%) |
Oct 12, 2023 | 66.16 | 66.19 | 65.01 | 65.24 | 15,412,875 | -0.72(-1.09%) |
Oct 11, 2023 | 66.71 | 66.82 | 65.66 | 65.96 | 18,572,386 | -0.45(-0.68%) |
Oct 10, 2023 | 66.29 | 66.73 | 66.08 | 66.41 | 19,091,904 | +0.67(+1.02%) |
Oct 09, 2023 | 65.44 | 65.77 | 64.97 | 65.74 | 15,897,977 | +0.06(+0.09%) |
Oct 06, 2023 | 65.76 | 65.91 | 64.22 | 65.68 | 29,154,520 | -0.36(-0.55%) |
Oct 05, 2023 | 67.25 | 67.33 | 66.02 | 66.05 | 15,993,184 | -1.33(-1.97%) |
Oct 04, 2023 | 67.01 | 67.43 | 66.63 | 67.38 | 15,350,108 | +0.53(+0.80%) |
Oct 03, 2023 | 67.13 | 67.48 | 66.79 | 66.85 | 15,627,503 | -0.48(-0.72%) |