Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 74.22 | 74.88 | 73.42 | 73.72 | 214,270 | -0.36(-0.49%) |
Dec 28, 2023 | 73.73 | 74.30 | 73.42 | 74.08 | 162,878 | +0.02(+0.03%) |
Dec 27, 2023 | 74.28 | 75.08 | 73.73 | 74.06 | 215,640 | +0.06(+0.08%) |
Dec 26, 2023 | 73.85 | 74.55 | 73.33 | 74.00 | 203,540 | +0.74(+1.01%) |
Dec 22, 2023 | 72.49 | 73.51 | 72.27 | 73.26 | 319,241 | +1.02(+1.41%) |
Dec 21, 2023 | 72.43 | 72.92 | 72.11 | 72.24 | 325,517 | +0.61(+0.85%) |
Dec 20, 2023 | 72.35 | 73.49 | 71.45 | 71.63 | 525,840 | -0.58(-0.80%) |
Dec 19, 2023 | 70.95 | 72.36 | 70.95 | 72.21 | 612,659 | +1.62(+2.29%) |
Dec 18, 2023 | 71.20 | 71.61 | 70.34 | 70.59 | 595,188 | -0.37(-0.52%) |
Dec 15, 2023 | 71.57 | 72.01 | 70.06 | 70.96 | 1,066,013 | -0.12(-0.17%) |
Dec 14, 2023 | 67.86 | 71.52 | 67.85 | 71.08 | 886,846 | +3.85(+5.73%) |
Dec 13, 2023 | 66.86 | 67.41 | 64.40 | 67.23 | 506,980 | +0.45(+0.67%) |
Dec 12, 2023 | 66.16 | 66.85 | 65.43 | 66.78 | 468,721 | +0.68(+1.03%) |
Dec 11, 2023 | 65.74 | 66.28 | 65.20 | 66.10 | 230,514 | +0.90(+1.38%) |
Dec 08, 2023 | 64.63 | 66.30 | 64.26 | 65.20 | 299,517 | +0.11(+0.17%) |
Dec 07, 2023 | 63.70 | 65.13 | 62.75 | 65.09 | 353,458 | +1.29(+2.02%) |
Dec 06, 2023 | 63.87 | 64.64 | 63.59 | 63.81 | 409,343 | +0.53(+0.84%) |
Dec 05, 2023 | 64.34 | 64.34 | 63.03 | 63.28 | 574,575 | -1.05(-1.63%) |
Dec 04, 2023 | 61.88 | 64.47 | 61.88 | 64.33 | 371,352 | +1.93(+3.09%) |
Dec 01, 2023 | 62.48 | 63.47 | 60.96 | 62.40 | 455,743 | -0.07(-0.11%) |
Nov 30, 2023 | 61.88 | 62.68 | 61.19 | 62.47 | 387,117 | +0.56(+0.90%) |
Nov 29, 2023 | 62.59 | 63.00 | 61.79 | 61.91 | 212,990 | +0.13(+0.21%) |
Nov 28, 2023 | 63.39 | 63.69 | 61.73 | 61.78 | 317,508 | -1.63(-2.57%) |
Nov 27, 2023 | 63.53 | 63.90 | 63.19 | 63.41 | 256,953 | -0.21(-0.33%) |
Nov 24, 2023 | 63.15 | 64.04 | 63.15 | 63.62 | 89,565 | +0.29(+0.46%) |
Nov 22, 2023 | 63.76 | 64.62 | 63.27 | 63.33 | 305,900 | +0.04(+0.06%) |
Nov 21, 2023 | 62.50 | 63.92 | 62.21 | 63.29 | 289,881 | +0.28(+0.44%) |
Nov 20, 2023 | 62.54 | 63.15 | 61.97 | 63.01 | 226,180 | +0.44(+0.70%) |
Nov 17, 2023 | 62.86 | 63.26 | 62.50 | 62.57 | 348,674 | +0.29(+0.46%) |
Nov 16, 2023 | 63.32 | 63.51 | 62.24 | 62.28 | 180,900 | -1.27(-1.99%) |
Nov 15, 2023 | 64.04 | 65.08 | 63.46 | 63.55 | 469,801 | -0.30(-0.47%) |
Nov 14, 2023 | 59.80 | 64.11 | 59.51 | 63.85 | 575,611 | +5.04(+8.58%) |
Nov 13, 2023 | 58.72 | 58.93 | 57.37 | 58.80 | 349,713 | +0.29(+0.49%) |
Nov 10, 2023 | 57.60 | 58.78 | 57.16 | 58.51 | 405,695 | +1.26(+2.19%) |
Nov 09, 2023 | 58.90 | 59.17 | 57.00 | 57.26 | 387,592 | -1.13(-1.93%) |
Nov 08, 2023 | 58.60 | 59.22 | 57.33 | 58.38 | 423,831 | -0.24(-0.41%) |
Nov 07, 2023 | 58.80 | 61.70 | 58.15 | 58.62 | 773,208 | +1.13(+1.96%) |
Nov 06, 2023 | 57.22 | 57.70 | 56.51 | 57.50 | 470,352 | -0.18(-0.31%) |
Nov 03, 2023 | 58.00 | 58.90 | 57.63 | 57.68 | 265,768 | +1.05(+1.85%) |
Nov 02, 2023 | 57.22 | 57.98 | 55.98 | 56.63 | 369,527 | +0.30(+0.53%) |
Nov 01, 2023 | 54.49 | 56.47 | 54.49 | 56.33 | 355,710 | +2.03(+3.74%) |
Oct 31, 2023 | 54.22 | 54.70 | 54.01 | 54.30 | 274,957 | +0.02(+0.04%) |
Oct 30, 2023 | 54.27 | 54.42 | 53.46 | 54.28 | 313,593 | +0.72(+1.34%) |
Oct 27, 2023 | 53.56 | 54.05 | 52.85 | 53.56 | 344,190 | -0.08(-0.15%) |
Oct 26, 2023 | 54.02 | 55.26 | 53.51 | 53.64 | 617,574 | +0.48(+0.90%) |
Oct 25, 2023 | 53.07 | 53.54 | 52.07 | 53.16 | 576,974 | +0.13(+0.24%) |
Oct 24, 2023 | 54.02 | 54.18 | 52.97 | 53.03 | 300,579 | -0.33(-0.62%) |
Oct 23, 2023 | 53.08 | 54.18 | 52.85 | 53.36 | 401,182 | +0.37(+0.70%) |
Oct 20, 2023 | 52.67 | 53.73 | 52.10 | 52.99 | 473,953 | +0.32(+0.61%) |
Oct 19, 2023 | 53.47 | 53.78 | 52.61 | 52.67 | 608,111 | -0.87(-1.62%) |
Oct 18, 2023 | 56.50 | 56.50 | 53.13 | 53.54 | 626,340 | -3.59(-6.28%) |
Oct 17, 2023 | 56.89 | 58.39 | 56.89 | 57.13 | 393,526 | -0.31(-0.54%) |
Oct 16, 2023 | 57.03 | 57.77 | 56.24 | 57.44 | 204,810 | +1.47(+2.62%) |
Oct 13, 2023 | 57.51 | 57.51 | 55.79 | 55.97 | 258,335 | -1.26(-2.19%) |
Oct 12, 2023 | 58.54 | 58.54 | 56.89 | 57.23 | 210,020 | -1.63(-2.78%) |
Oct 11, 2023 | 58.62 | 59.33 | 58.47 | 58.86 | 290,003 | +0.55(+0.94%) |
Oct 10, 2023 | 57.47 | 59.24 | 57.47 | 58.31 | 355,288 | +0.79(+1.37%) |
Oct 09, 2023 | 56.76 | 57.70 | 55.91 | 57.53 | 198,688 | +0.44(+0.77%) |
Oct 06, 2023 | 55.31 | 57.31 | 55.31 | 57.09 | 285,286 | +1.27(+2.27%) |
Oct 05, 2023 | 55.88 | 56.30 | 55.49 | 55.82 | 242,287 | -0.23(-0.41%) |
Oct 04, 2023 | 55.59 | 56.32 | 54.66 | 56.05 | 224,340 | +0.79(+1.42%) |
Oct 03, 2023 | 56.28 | 56.75 | 54.82 | 55.26 | 193,110 | -1.57(-2.77%) |