Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.16 | 71.53 | 70.98 | 71.50 | 1,522,844 | -0.08(-0.11%) |
Dec 28, 2023 | 71.67 | 72.10 | 71.54 | 71.57 | 2,531,210 | -0.22(-0.31%) |
Dec 27, 2023 | 71.51 | 71.86 | 71.36 | 71.80 | 2,133,157 | +0.57(+0.80%) |
Dec 26, 2023 | 71.06 | 71.41 | 71.06 | 71.23 | 1,265,097 | +0.34(+0.47%) |
Dec 22, 2023 | 71.23 | 71.35 | 70.81 | 70.89 | 1,907,580 | -0.16(-0.23%) |
Dec 21, 2023 | 70.98 | 71.41 | 70.54 | 71.06 | 2,298,365 | +1.48(+2.13%) |
Dec 20, 2023 | 70.38 | 70.71 | 69.57 | 69.58 | 2,385,967 | -1.28(-1.80%) |
Dec 19, 2023 | 70.59 | 71.13 | 70.51 | 70.85 | 2,205,931 | +0.92(+1.32%) |
Dec 18, 2023 | 70.43 | 70.56 | 69.92 | 69.93 | 2,757,565 | +0.36(+0.52%) |
Dec 15, 2023 | 69.73 | 70.28 | 69.40 | 69.57 | 5,759,453 | +0.26(+0.37%) |
Dec 14, 2023 | 69.14 | 69.63 | 68.60 | 69.31 | 4,375,849 | +1.65(+2.44%) |
Dec 13, 2023 | 66.70 | 67.74 | 66.19 | 67.66 | 2,360,688 | +0.98(+1.47%) |
Dec 12, 2023 | 67.05 | 67.05 | 66.29 | 66.68 | 2,815,297 | +0.28(+0.42%) |
Dec 11, 2023 | 66.32 | 66.69 | 66.20 | 66.40 | 2,956,010 | -0.98(-1.45%) |
Dec 08, 2023 | 67.06 | 67.80 | 67.06 | 67.38 | 3,173,796 | -0.26(-0.38%) |
Dec 07, 2023 | 67.37 | 68.03 | 67.13 | 67.64 | 4,240,029 | +1.39(+2.10%) |
Dec 06, 2023 | 67.26 | 67.40 | 66.10 | 66.25 | 3,224,668 | +0.48(+0.73%) |
Dec 05, 2023 | 66.00 | 66.08 | 65.36 | 65.77 | 2,392,283 | -0.54(-0.81%) |
Dec 04, 2023 | 66.67 | 66.88 | 65.95 | 66.30 | 3,296,681 | -2.03(-2.97%) |
Dec 01, 2023 | 67.61 | 68.67 | 67.43 | 68.33 | 4,251,486 | +1.99(+3.00%) |
Nov 30, 2023 | 66.27 | 66.37 | 65.96 | 66.34 | 1,895,237 | +0.21(+0.32%) |
Nov 29, 2023 | 66.83 | 66.86 | 65.95 | 66.13 | 2,185,100 | -0.54(-0.81%) |
Nov 28, 2023 | 66.22 | 66.69 | 66.01 | 66.67 | 2,069,185 | +0.38(+0.58%) |
Nov 27, 2023 | 66.62 | 66.67 | 66.26 | 66.28 | 2,680,275 | -0.66(-0.99%) |
Nov 24, 2023 | 66.52 | 66.98 | 66.48 | 66.95 | 1,640,244 | -0.12(-0.19%) |
Nov 22, 2023 | 66.95 | 67.09 | 66.33 | 67.07 | 3,106,620 | -0.37(-0.56%) |
Nov 21, 2023 | 67.22 | 67.62 | 67.14 | 67.45 | 3,197,082 | +0.97(+1.46%) |
Nov 20, 2023 | 65.69 | 66.68 | 65.58 | 66.48 | 2,730,178 | +1.00(+1.53%) |
Nov 17, 2023 | 65.46 | 65.84 | 65.28 | 65.48 | 2,203,956 | +0.52(+0.80%) |
Nov 16, 2023 | 64.83 | 65.21 | 64.62 | 64.96 | 2,666,186 | -0.20(-0.31%) |
Nov 15, 2023 | 65.52 | 65.65 | 65.08 | 65.16 | 2,903,568 | +0.05(+0.07%) |
Nov 14, 2023 | 65.44 | 65.75 | 65.02 | 65.11 | 3,983,376 | +2.14(+3.40%) |
Nov 13, 2023 | 62.76 | 63.24 | 62.68 | 62.97 | 2,157,082 | +0.12(+0.18%) |
Nov 10, 2023 | 62.05 | 62.95 | 61.68 | 62.86 | 2,147,827 | +0.96(+1.55%) |
Nov 09, 2023 | 62.54 | 62.93 | 61.87 | 61.90 | 2,004,538 | -0.12(-0.20%) |
Nov 08, 2023 | 62.18 | 62.40 | 61.67 | 62.02 | 2,321,779 | -0.11(-0.17%) |
Nov 07, 2023 | 62.78 | 62.84 | 61.97 | 62.13 | 3,302,320 | -1.90(-2.97%) |
Nov 06, 2023 | 64.35 | 64.44 | 63.94 | 64.03 | 2,640,309 | +0.36(+0.57%) |
Nov 03, 2023 | 63.89 | 64.19 | 63.60 | 63.66 | 2,287,691 | +0.03(+0.05%) |
Nov 02, 2023 | 63.68 | 64.10 | 63.19 | 63.63 | 2,996,195 | +1.14(+1.83%) |
Nov 01, 2023 | 62.39 | 62.65 | 61.83 | 62.49 | 3,377,989 | +0.71(+1.15%) |
Oct 31, 2023 | 61.61 | 62.23 | 61.34 | 61.78 | 3,370,951 | +0.12(+0.20%) |
Oct 30, 2023 | 62.01 | 62.29 | 61.59 | 61.66 | 3,520,584 | +0.44(+0.72%) |
Oct 27, 2023 | 61.45 | 61.59 | 60.88 | 61.21 | 3,769,625 | +0.63(+1.05%) |
Oct 26, 2023 | 60.78 | 60.99 | 60.07 | 60.58 | 4,150,166 | -0.02(-0.03%) |
Oct 25, 2023 | 60.79 | 61.20 | 60.35 | 60.60 | 5,092,271 | +0.66(+1.11%) |
Oct 24, 2023 | 59.21 | 60.01 | 59.08 | 59.94 | 4,369,440 | +1.98(+3.41%) |
Oct 23, 2023 | 57.86 | 58.34 | 57.42 | 57.96 | 4,753,146 | -0.19(-0.33%) |
Oct 20, 2023 | 58.30 | 58.59 | 57.76 | 58.15 | 4,633,782 | -1.29(-2.16%) |
Oct 19, 2023 | 59.66 | 59.97 | 59.22 | 59.44 | 4,037,827 | -0.50(-0.83%) |
Oct 18, 2023 | 61.01 | 61.01 | 59.73 | 59.94 | 3,602,483 | -1.87(-3.03%) |
Oct 17, 2023 | 60.85 | 62.05 | 60.82 | 61.81 | 5,034,021 | +0.22(+0.36%) |
Oct 16, 2023 | 60.83 | 62.02 | 60.72 | 61.59 | 5,208,697 | +1.69(+2.82%) |
Oct 13, 2023 | 60.00 | 60.26 | 59.37 | 59.90 | 3,789,363 | -0.05(-0.08%) |
Oct 12, 2023 | 60.64 | 60.64 | 59.60 | 59.95 | 3,385,118 | -0.51(-0.84%) |
Oct 11, 2023 | 60.64 | 60.72 | 59.99 | 60.46 | 2,300,094 | +0.42(+0.70%) |
Oct 10, 2023 | 59.90 | 60.35 | 59.73 | 60.03 | 2,667,607 | +1.18(+2.01%) |
Oct 09, 2023 | 58.79 | 59.04 | 58.24 | 58.85 | 3,010,048 | -0.68(-1.15%) |
Oct 06, 2023 | 59.20 | 60.00 | 58.72 | 59.53 | 5,175,623 | +1.06(+1.81%) |
Oct 05, 2023 | 58.53 | 58.71 | 58.20 | 58.48 | 3,406,547 | +0.40(+0.69%) |
Oct 04, 2023 | 58.61 | 58.65 | 57.69 | 58.07 | 3,543,918 | -0.87(-1.48%) |
Oct 03, 2023 | 59.09 | 59.56 | 58.60 | 58.95 | 4,372,940 | -1.26(-2.09%) |