Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.69 | 74.93 | 74.69 | 74.90 | 9,973 | +0.38(+0.51%) |
Dec 28, 2023 | 74.56 | 74.72 | 74.42 | 74.52 | 11,880 | +0.70(+0.94%) |
Dec 27, 2023 | 73.37 | 73.89 | 73.37 | 73.82 | 25,937 | +0.55(+0.75%) |
Dec 26, 2023 | 73.04 | 73.39 | 72.99 | 73.27 | 21,144 | -0.29(-0.39%) |
Dec 22, 2023 | 73.49 | 73.72 | 73.35 | 73.56 | 69,081 | +0.81(+1.11%) |
Dec 21, 2023 | 72.53 | 72.75 | 72.47 | 72.75 | 15,862 | +1.27(+1.78%) |
Dec 20, 2023 | 72.11 | 72.29 | 71.41 | 71.48 | 17,525 | -0.46(-0.63%) |
Dec 19, 2023 | 72.33 | 72.33 | 71.87 | 71.94 | 38,005 | +0.01(+0.01%) |
Dec 18, 2023 | 72.02 | 72.02 | 71.81 | 71.93 | 40,615 | -0.07(-0.10%) |
Dec 15, 2023 | 72.61 | 72.70 | 71.99 | 72.00 | 61,586 | -0.70(-0.97%) |
Dec 14, 2023 | 72.50 | 72.84 | 72.44 | 72.71 | 19,159 | -0.12(-0.16%) |
Dec 13, 2023 | 71.56 | 72.89 | 71.47 | 72.82 | 40,270 | +1.14(+1.59%) |
Dec 12, 2023 | 71.47 | 71.68 | 71.37 | 71.68 | 37,039 | -0.20(-0.28%) |
Dec 11, 2023 | 71.43 | 71.95 | 71.43 | 71.89 | 166,961 | +0.52(+0.73%) |
Dec 08, 2023 | 71.13 | 71.44 | 71.06 | 71.36 | 13,339 | -0.61(-0.84%) |
Dec 07, 2023 | 71.36 | 72.57 | 71.34 | 71.97 | 14,299 | +0.64(+0.89%) |
Dec 06, 2023 | 71.61 | 71.70 | 71.32 | 71.34 | 10,810 | +0.80(+1.14%) |
Dec 05, 2023 | 70.40 | 70.63 | 70.34 | 70.53 | 1,312,166 | -0.37(-0.52%) |
Dec 04, 2023 | 70.94 | 71.28 | 70.85 | 70.90 | 14,472 | -0.50(-0.69%) |
Dec 01, 2023 | 70.61 | 71.43 | 70.55 | 71.39 | 25,401 | +0.58(+0.82%) |
Nov 30, 2023 | 70.82 | 70.87 | 70.55 | 70.81 | 6,107 | +0.13(+0.19%) |
Nov 29, 2023 | 70.68 | 70.85 | 70.54 | 70.68 | 11,322 | -0.03(-0.04%) |
Nov 28, 2023 | 70.26 | 70.90 | 70.26 | 70.71 | 17,571 | +0.48(+0.68%) |
Nov 27, 2023 | 70.05 | 70.26 | 70.03 | 70.23 | 14,325 | +0.23(+0.33%) |
Nov 24, 2023 | 69.84 | 70.02 | 69.84 | 70.00 | 6,133 | +0.20(+0.29%) |
Nov 22, 2023 | 69.72 | 69.84 | 69.62 | 69.80 | 15,416 | +0.52(+0.74%) |
Nov 21, 2023 | 69.71 | 69.71 | 69.24 | 69.28 | 1,742 | +0.31(+0.45%) |
Nov 20, 2023 | 68.84 | 69.07 | 68.82 | 68.97 | 14,860 | -0.19(-0.27%) |
Nov 17, 2023 | 68.90 | 69.17 | 68.90 | 69.16 | 3,972 | +1.36(+2.00%) |
Nov 16, 2023 | 67.71 | 67.91 | 67.71 | 67.81 | 3,211 | -0.18(-0.27%) |
Nov 15, 2023 | 68.24 | 68.39 | 67.94 | 67.99 | 9,029 | -0.70(-1.02%) |
Nov 14, 2023 | 68.08 | 68.69 | 68.07 | 68.69 | 38,232 | +0.92(+1.36%) |
Nov 13, 2023 | 67.42 | 67.77 | 67.38 | 67.77 | 13,194 | +0.00(+0.00%) |
Nov 10, 2023 | 67.53 | 67.81 | 67.28 | 67.77 | 22,029 | +0.65(+0.97%) |
Nov 09, 2023 | 67.53 | 67.80 | 67.12 | 67.12 | 41,344 | +0.35(+0.52%) |
Nov 08, 2023 | 67.01 | 67.01 | 66.68 | 66.77 | 40,035 | -1.46(-2.13%) |
Nov 07, 2023 | 68.10 | 68.33 | 67.92 | 68.23 | 49,547 | -0.60(-0.87%) |
Nov 06, 2023 | 69.08 | 69.09 | 68.76 | 68.83 | 8,348 | -1.04(-1.49%) |
Nov 03, 2023 | 69.51 | 70.16 | 69.51 | 69.87 | 31,940 | +1.00(+1.45%) |
Nov 02, 2023 | 68.35 | 68.88 | 68.34 | 68.88 | 56,197 | +0.82(+1.20%) |
Nov 01, 2023 | 67.65 | 68.06 | 67.65 | 68.06 | 7,401 | +0.29(+0.43%) |
Oct 31, 2023 | 67.50 | 67.77 | 67.34 | 67.77 | 10,680 | +1.21(+1.82%) |
Oct 30, 2023 | 66.31 | 66.58 | 66.12 | 66.56 | 11,970 | +0.14(+0.22%) |
Oct 27, 2023 | 66.83 | 66.86 | 66.29 | 66.41 | 58,873 | +0.88(+1.34%) |
Oct 26, 2023 | 65.74 | 65.93 | 65.44 | 65.54 | 30,418 | -0.53(-0.81%) |
Oct 25, 2023 | 66.16 | 66.34 | 66.05 | 66.07 | 3,782 | -0.27(-0.40%) |
Oct 24, 2023 | 66.13 | 66.34 | 66.13 | 66.34 | 2,234 | +0.64(+0.97%) |
Oct 23, 2023 | 65.55 | 66.08 | 65.43 | 65.70 | 13,344 | -0.37(-0.57%) |
Oct 20, 2023 | 66.39 | 66.49 | 66.07 | 66.07 | 7,458 | -0.22(-0.33%) |
Oct 19, 2023 | 66.71 | 66.94 | 66.28 | 66.29 | 43,380 | -0.20(-0.29%) |
Oct 18, 2023 | 67.13 | 67.13 | 66.48 | 66.49 | 1,645 | -0.67(-1.00%) |
Oct 17, 2023 | 66.64 | 67.22 | 66.58 | 67.16 | 4,990 | -0.03(-0.04%) |
Oct 16, 2023 | 66.80 | 67.20 | 66.80 | 67.19 | 8,036 | +0.22(+0.32%) |
Oct 13, 2023 | 67.21 | 67.32 | 66.87 | 66.97 | 7,329 | -0.88(-1.30%) |
Oct 12, 2023 | 68.11 | 68.11 | 67.72 | 67.85 | 2,645 | -0.12(-0.18%) |
Oct 11, 2023 | 68.16 | 68.16 | 67.75 | 67.97 | 9,988 | -0.54(-0.79%) |
Oct 10, 2023 | 68.35 | 68.68 | 68.35 | 68.51 | 5,672 | +0.81(+1.20%) |
Oct 09, 2023 | 67.29 | 67.82 | 67.29 | 67.70 | 7,215 | +0.26(+0.39%) |
Oct 06, 2023 | 66.96 | 67.51 | 66.82 | 67.44 | 5,678 | +0.48(+0.72%) |
Oct 05, 2023 | 66.81 | 67.04 | 66.66 | 66.95 | 9,392 | +1.58(+2.41%) |
Oct 04, 2023 | 65.36 | 65.51 | 65.16 | 65.38 | 49,491 | -1.17(-1.76%) |
Oct 03, 2023 | 66.62 | 67.34 | 66.18 | 66.55 | 50,415 | -1.33(-1.96%) |