Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.91 | 76.28 | 74.76 | 75.71 | 689,415 | -0.35(-0.46%) |
Dec 28, 2023 | 75.92 | 76.64 | 75.89 | 76.06 | 664,414 | +0.22(+0.29%) |
Dec 27, 2023 | 75.43 | 76.12 | 75.04 | 75.84 | 605,355 | +0.42(+0.56%) |
Dec 26, 2023 | 74.73 | 75.48 | 74.62 | 75.42 | 514,339 | +0.50(+0.67%) |
Dec 22, 2023 | 75.25 | 75.25 | 74.57 | 74.92 | 726,442 | -0.07(-0.09%) |
Dec 21, 2023 | 73.78 | 75.04 | 73.48 | 74.99 | 1,119,732 | +1.59(+2.17%) |
Dec 20, 2023 | 74.26 | 74.81 | 73.39 | 73.40 | 557,425 | -0.72(-0.97%) |
Dec 19, 2023 | 73.89 | 74.61 | 73.17 | 74.12 | 1,601,460 | +0.37(+0.50%) |
Dec 18, 2023 | 74.78 | 74.95 | 73.41 | 73.75 | 1,186,064 | -0.40(-0.54%) |
Dec 15, 2023 | 74.57 | 75.50 | 74.12 | 74.15 | 2,341,884 | -1.11(-1.47%) |
Dec 14, 2023 | 74.32 | 75.44 | 73.46 | 75.26 | 1,973,800 | +1.23(+1.66%) |
Dec 13, 2023 | 72.25 | 74.12 | 72.00 | 74.03 | 1,377,719 | +1.74(+2.41%) |
Dec 12, 2023 | 72.81 | 73.31 | 72.04 | 72.29 | 1,167,798 | +0.88(+1.23%) |
Dec 11, 2023 | 71.72 | 72.17 | 70.35 | 71.41 | 923,655 | -0.50(-0.70%) |
Dec 08, 2023 | 71.60 | 72.31 | 71.50 | 71.91 | 1,143,798 | +0.37(+0.52%) |
Dec 07, 2023 | 70.70 | 72.53 | 70.17 | 71.54 | 1,494,425 | +0.92(+1.30%) |
Dec 06, 2023 | 69.89 | 70.99 | 69.10 | 70.62 | 1,490,254 | +0.74(+1.06%) |
Dec 05, 2023 | 69.06 | 70.38 | 68.77 | 69.88 | 1,013,546 | +0.57(+0.82%) |
Dec 04, 2023 | 69.40 | 70.00 | 68.82 | 69.31 | 1,207,009 | -0.23(-0.33%) |
Dec 01, 2023 | 66.84 | 69.84 | 66.81 | 69.54 | 1,744,981 | +2.81(+4.21%) |
Nov 30, 2023 | 66.63 | 66.82 | 65.22 | 66.73 | 2,684,455 | +0.07(+0.11%) |
Nov 29, 2023 | 66.92 | 67.53 | 66.26 | 66.66 | 1,393,075 | -0.75(-1.11%) |
Nov 28, 2023 | 67.87 | 68.23 | 67.33 | 67.41 | 931,731 | -0.57(-0.84%) |
Nov 27, 2023 | 69.52 | 69.80 | 67.97 | 67.98 | 1,218,920 | -1.69(-2.43%) |
Nov 24, 2023 | 69.10 | 69.80 | 69.05 | 69.67 | 227,252 | +0.27(+0.39%) |
Nov 22, 2023 | 69.29 | 69.83 | 68.80 | 69.40 | 499,803 | +0.48(+0.70%) |
Nov 21, 2023 | 68.66 | 69.42 | 68.46 | 68.92 | 685,005 | +0.31(+0.45%) |
Nov 20, 2023 | 68.89 | 69.13 | 68.30 | 68.61 | 621,547 | -0.14(-0.20%) |
Nov 17, 2023 | 69.15 | 69.43 | 68.64 | 68.75 | 1,006,080 | -0.01(-0.01%) |
Nov 16, 2023 | 67.71 | 69.02 | 67.71 | 68.76 | 1,115,319 | +1.17(+1.73%) |
Nov 15, 2023 | 68.99 | 69.63 | 67.49 | 67.59 | 1,581,125 | -1.31(-1.90%) |
Nov 14, 2023 | 68.07 | 69.06 | 66.70 | 68.90 | 2,178,587 | +1.40(+2.07%) |
Nov 13, 2023 | 64.86 | 69.06 | 64.11 | 67.50 | 3,374,458 | +3.43(+5.35%) |
Nov 10, 2023 | 63.75 | 64.34 | 63.11 | 64.07 | 2,083,030 | +1.91(+3.07%) |
Nov 09, 2023 | 63.43 | 64.26 | 62.12 | 62.16 | 791,726 | -1.27(-2.00%) |
Nov 08, 2023 | 63.32 | 64.18 | 63.09 | 63.43 | 1,120,089 | +0.47(+0.75%) |
Nov 07, 2023 | 62.50 | 63.11 | 62.05 | 62.96 | 1,393,525 | +0.33(+0.53%) |
Nov 06, 2023 | 62.77 | 63.47 | 62.51 | 62.63 | 1,333,459 | +0.23(+0.37%) |
Nov 03, 2023 | 62.41 | 63.05 | 62.00 | 62.40 | 1,978,418 | +0.51(+0.82%) |
Nov 02, 2023 | 62.50 | 62.54 | 60.01 | 61.89 | 2,698,619 | -2.18(-3.40%) |
Nov 01, 2023 | 64.94 | 65.31 | 63.29 | 64.07 | 1,411,296 | -0.91(-1.40%) |
Oct 31, 2023 | 66.53 | 67.01 | 64.77 | 64.98 | 2,077,867 | -1.17(-1.77%) |
Oct 30, 2023 | 66.51 | 67.00 | 65.36 | 66.15 | 907,635 | -0.26(-0.39%) |
Oct 27, 2023 | 66.62 | 66.76 | 65.56 | 66.41 | 832,868 | -0.10(-0.15%) |
Oct 26, 2023 | 67.25 | 67.27 | 65.95 | 66.51 | 906,831 | -1.26(-1.86%) |
Oct 25, 2023 | 67.05 | 67.85 | 66.45 | 67.77 | 1,106,179 | +0.47(+0.70%) |
Oct 24, 2023 | 67.45 | 67.95 | 67.20 | 67.30 | 761,150 | -0.11(-0.16%) |
Oct 23, 2023 | 68.18 | 68.62 | 67.14 | 67.41 | 970,426 | -0.90(-1.32%) |
Oct 20, 2023 | 68.86 | 68.99 | 68.05 | 68.31 | 1,207,169 | -0.44(-0.64%) |
Oct 19, 2023 | 70.49 | 70.56 | 68.00 | 68.75 | 1,670,804 | -1.92(-2.72%) |
Oct 18, 2023 | 71.48 | 71.54 | 70.62 | 70.67 | 1,026,515 | -0.68(-0.95%) |
Oct 17, 2023 | 71.90 | 72.23 | 71.06 | 71.35 | 842,561 | -0.45(-0.63%) |
Oct 16, 2023 | 71.35 | 72.56 | 70.17 | 71.80 | 1,805,310 | -1.55(-2.11%) |
Oct 13, 2023 | 72.61 | 73.61 | 72.49 | 73.35 | 584,837 | +0.79(+1.09%) |
Oct 12, 2023 | 73.64 | 73.64 | 72.06 | 72.56 | 743,514 | -0.88(-1.20%) |
Oct 11, 2023 | 74.12 | 74.35 | 72.75 | 73.44 | 686,806 | -0.76(-1.02%) |
Oct 10, 2023 | 74.08 | 74.80 | 73.81 | 74.20 | 636,755 | +0.19(+0.26%) |
Oct 09, 2023 | 74.10 | 74.27 | 73.67 | 74.01 | 443,603 | -0.35(-0.47%) |
Oct 06, 2023 | 73.55 | 74.89 | 73.36 | 74.36 | 639,167 | +0.70(+0.95%) |
Oct 05, 2023 | 74.01 | 74.36 | 73.10 | 73.66 | 929,089 | -0.50(-0.67%) |
Oct 04, 2023 | 73.31 | 74.32 | 72.81 | 74.16 | 946,199 | +1.13(+1.55%) |
Oct 03, 2023 | 73.03 | 74.27 | 72.96 | 73.03 | 1,132,793 | -0.27(-0.37%) |