Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 70.84 | 70.94 | 68.95 | 68.99 | 964,944 | -1.96(-2.76%) |
Dec 28, 2023 | 71.35 | 71.75 | 70.85 | 70.95 | 1,016,524 | -0.35(-0.49%) |
Dec 27, 2023 | 71.36 | 71.72 | 70.68 | 71.30 | 1,188,451 | +0.17(+0.24%) |
Dec 26, 2023 | 70.50 | 71.91 | 70.25 | 71.13 | 1,192,578 | +0.97(+1.38%) |
Dec 22, 2023 | 70.44 | 71.03 | 69.42 | 70.16 | 907,288 | -0.27(-0.38%) |
Dec 21, 2023 | 69.43 | 70.74 | 68.97 | 70.43 | 1,510,951 | +2.51(+3.70%) |
Dec 20, 2023 | 70.40 | 71.51 | 67.90 | 67.92 | 1,568,485 | -3.04(-4.28%) |
Dec 19, 2023 | 69.55 | 71.43 | 68.73 | 70.96 | 2,339,457 | +2.19(+3.18%) |
Dec 18, 2023 | 69.62 | 69.62 | 67.50 | 68.77 | 1,627,194 | -0.88(-1.26%) |
Dec 15, 2023 | 69.95 | 70.76 | 68.66 | 69.65 | 3,738,148 | +0.13(+0.19%) |
Dec 14, 2023 | 66.47 | 69.69 | 66.38 | 69.52 | 4,291,806 | +4.11(+6.28%) |
Dec 13, 2023 | 64.75 | 65.79 | 63.14 | 65.41 | 1,798,184 | +0.65(+1.00%) |
Dec 12, 2023 | 63.41 | 65.20 | 63.26 | 64.76 | 2,301,528 | +0.90(+1.41%) |
Dec 11, 2023 | 62.09 | 64.18 | 61.61 | 63.86 | 2,048,236 | +2.15(+3.48%) |
Dec 08, 2023 | 61.19 | 62.27 | 60.78 | 61.71 | 1,831,888 | +0.44(+0.72%) |
Dec 07, 2023 | 59.85 | 61.38 | 58.87 | 61.27 | 1,977,670 | +1.54(+2.58%) |
Dec 06, 2023 | 61.70 | 61.95 | 59.50 | 59.73 | 1,715,053 | -0.98(-1.61%) |
Dec 05, 2023 | 60.84 | 61.38 | 59.77 | 60.71 | 2,492,899 | -0.89(-1.44%) |
Dec 04, 2023 | 59.46 | 61.60 | 59.20 | 61.60 | 2,546,771 | +1.34(+2.22%) |
Dec 01, 2023 | 59.58 | 60.47 | 58.00 | 60.26 | 4,151,395 | +1.71(+2.92%) |
Nov 30, 2023 | 60.04 | 60.04 | 57.88 | 58.55 | 3,021,272 | -0.51(-0.86%) |
Nov 29, 2023 | 58.39 | 60.09 | 58.20 | 59.06 | 2,632,363 | +1.97(+3.45%) |
Nov 28, 2023 | 57.51 | 57.97 | 56.42 | 57.09 | 1,281,358 | -0.82(-1.42%) |
Nov 27, 2023 | 57.50 | 58.42 | 57.15 | 57.91 | 1,436,372 | -0.05(-0.09%) |
Nov 24, 2023 | 57.90 | 58.15 | 57.38 | 57.96 | 554,999 | -0.12(-0.21%) |
Nov 22, 2023 | 57.81 | 58.77 | 57.43 | 58.08 | 1,473,859 | +0.60(+1.04%) |
Nov 21, 2023 | 58.83 | 58.95 | 56.69 | 57.48 | 2,168,602 | -2.24(-3.75%) |
Nov 20, 2023 | 58.22 | 60.07 | 57.70 | 59.72 | 1,776,607 | +1.65(+2.84%) |
Nov 17, 2023 | 59.12 | 59.12 | 57.73 | 58.07 | 1,222,543 | -0.84(-1.43%) |
Nov 16, 2023 | 59.66 | 59.87 | 57.81 | 58.91 | 2,325,669 | -1.74(-2.87%) |
Nov 15, 2023 | 58.86 | 61.16 | 58.33 | 60.65 | 3,302,931 | +2.07(+3.53%) |
Nov 14, 2023 | 57.32 | 58.66 | 56.58 | 58.58 | 2,712,310 | +3.72(+6.78%) |
Nov 13, 2023 | 56.28 | 56.36 | 54.72 | 54.86 | 2,080,487 | -2.09(-3.67%) |
Nov 10, 2023 | 55.26 | 57.01 | 53.97 | 56.95 | 3,484,795 | +2.61(+4.80%) |
Nov 09, 2023 | 55.69 | 56.77 | 54.29 | 54.34 | 2,294,089 | -1.17(-2.11%) |
Nov 08, 2023 | 55.38 | 56.17 | 54.56 | 55.51 | 1,781,917 | -0.06(-0.11%) |
Nov 07, 2023 | 56.39 | 56.94 | 55.48 | 55.57 | 2,476,207 | -0.94(-1.66%) |
Nov 06, 2023 | 57.90 | 57.95 | 56.01 | 56.51 | 2,675,799 | -1.12(-1.94%) |
Nov 03, 2023 | 56.98 | 58.52 | 56.12 | 57.63 | 3,141,218 | +1.18(+2.09%) |
Nov 02, 2023 | 55.73 | 56.87 | 54.16 | 56.45 | 4,045,378 | +1.84(+3.37%) |
Nov 01, 2023 | 55.82 | 55.82 | 51.95 | 54.61 | 6,804,974 | -1.00(-1.80%) |
Oct 31, 2023 | 57.26 | 57.72 | 53.74 | 55.61 | 14,773,817 | -11.68(-17.36%) |
Oct 30, 2023 | 67.66 | 70.06 | 66.17 | 67.29 | 4,977,720 | -2.84(-4.05%) |
Oct 27, 2023 | 69.79 | 71.01 | 68.51 | 70.13 | 2,516,825 | +1.01(+1.46%) |
Oct 26, 2023 | 69.60 | 70.53 | 68.17 | 69.12 | 2,119,892 | +0.28(+0.41%) |
Oct 25, 2023 | 71.20 | 71.48 | 68.65 | 68.84 | 2,722,191 | -3.97(-5.45%) |
Oct 24, 2023 | 72.29 | 73.29 | 71.70 | 72.81 | 1,458,049 | +1.38(+1.93%) |
Oct 23, 2023 | 72.70 | 73.44 | 71.23 | 71.43 | 1,857,746 | -1.69(-2.31%) |
Oct 20, 2023 | 74.06 | 74.50 | 72.08 | 73.12 | 1,320,358 | -0.86(-1.16%) |
Oct 19, 2023 | 76.19 | 76.19 | 73.52 | 73.98 | 2,014,638 | -1.06(-1.41%) |
Oct 18, 2023 | 74.73 | 75.54 | 73.92 | 75.04 | 2,360,844 | -1.40(-1.83%) |
Oct 17, 2023 | 75.28 | 77.45 | 74.19 | 76.44 | 1,736,076 | -0.67(-0.87%) |
Oct 16, 2023 | 75.19 | 77.61 | 75.44 | 77.11 | 1,380,363 | +2.03(+2.70%) |
Oct 13, 2023 | 79.75 | 79.75 | 74.70 | 75.08 | 2,493,546 | -4.62(-5.80%) |
Oct 12, 2023 | 81.17 | 82.27 | 79.32 | 79.70 | 1,664,230 | -1.22(-1.51%) |
Oct 11, 2023 | 82.35 | 82.87 | 80.02 | 80.92 | 1,264,533 | -1.17(-1.43%) |
Oct 10, 2023 | 80.26 | 82.80 | 79.76 | 82.09 | 1,389,534 | +2.42(+3.04%) |
Oct 09, 2023 | 78.14 | 79.92 | 77.04 | 79.67 | 1,464,811 | +0.61(+0.77%) |
Oct 06, 2023 | 75.66 | 79.70 | 75.33 | 79.06 | 2,064,802 | +2.68(+3.51%) |
Oct 05, 2023 | 78.71 | 79.61 | 76.02 | 76.38 | 3,037,805 | -2.62(-3.32%) |
Oct 04, 2023 | 82.78 | 82.92 | 78.14 | 79.00 | 3,981,175 | -4.84(-5.77%) |
Oct 03, 2023 | 84.88 | 86.73 | 83.16 | 83.84 | 1,288,880 | -1.87(-2.18%) |