Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.12 | 66.12 | 65.03 | 65.12 | 336,171 | -1.04(-1.57%) |
Dec 28, 2023 | 66.16 | 66.38 | 65.97 | 66.16 | 177,942 | +0.06(+0.09%) |
Dec 27, 2023 | 66.08 | 66.48 | 65.59 | 66.10 | 210,500 | +0.08(+0.12%) |
Dec 26, 2023 | 65.48 | 66.47 | 65.36 | 66.02 | 224,994 | +0.58(+0.89%) |
Dec 22, 2023 | 65.49 | 66.05 | 64.92 | 65.44 | 223,886 | +0.11(+0.17%) |
Dec 21, 2023 | 65.24 | 65.95 | 64.92 | 65.33 | 394,765 | +0.34(+0.52%) |
Dec 20, 2023 | 65.65 | 66.36 | 64.98 | 64.99 | 374,424 | -0.86(-1.31%) |
Dec 19, 2023 | 66.10 | 66.46 | 65.65 | 65.85 | 486,739 | +0.12(+0.18%) |
Dec 18, 2023 | 66.00 | 66.60 | 65.48 | 65.73 | 485,423 | +0.23(+0.35%) |
Dec 15, 2023 | 67.32 | 67.32 | 65.11 | 65.50 | 2,796,552 | -1.70(-2.53%) |
Dec 14, 2023 | 67.62 | 67.96 | 66.81 | 67.20 | 849,235 | +0.51(+0.76%) |
Dec 13, 2023 | 65.55 | 66.87 | 65.02 | 66.69 | 562,661 | +1.58(+2.43%) |
Dec 12, 2023 | 64.26 | 65.50 | 64.26 | 65.11 | 332,335 | +0.87(+1.35%) |
Dec 11, 2023 | 64.00 | 64.71 | 63.74 | 64.24 | 363,875 | +0.24(+0.37%) |
Dec 08, 2023 | 64.55 | 64.87 | 63.41 | 64.00 | 414,484 | -0.57(-0.88%) |
Dec 07, 2023 | 62.43 | 64.73 | 62.43 | 64.57 | 700,730 | +2.12(+3.39%) |
Dec 06, 2023 | 62.77 | 63.53 | 62.35 | 62.45 | 388,240 | +0.24(+0.39%) |
Dec 05, 2023 | 63.19 | 63.19 | 61.98 | 62.21 | 461,172 | -0.99(-1.57%) |
Dec 04, 2023 | 62.61 | 63.52 | 62.57 | 63.20 | 482,806 | +0.49(+0.78%) |
Dec 01, 2023 | 60.46 | 62.81 | 60.01 | 62.71 | 698,485 | +2.19(+3.62%) |
Nov 30, 2023 | 60.37 | 60.93 | 60.24 | 60.52 | 467,342 | +0.16(+0.27%) |
Nov 29, 2023 | 59.81 | 61.04 | 59.81 | 60.36 | 641,357 | +0.67(+1.12%) |
Nov 28, 2023 | 59.53 | 60.08 | 59.03 | 59.69 | 450,190 | +0.31(+0.52%) |
Nov 27, 2023 | 59.47 | 59.73 | 59.16 | 59.38 | 329,902 | -0.43(-0.72%) |
Nov 24, 2023 | 59.46 | 60.61 | 59.46 | 59.81 | 143,626 | +0.14(+0.23%) |
Nov 22, 2023 | 60.40 | 60.76 | 59.35 | 59.67 | 406,031 | -0.33(-0.55%) |
Nov 21, 2023 | 59.76 | 60.53 | 59.63 | 60.00 | 447,035 | +0.46(+0.77%) |
Nov 20, 2023 | 58.60 | 60.18 | 58.17 | 59.54 | 596,710 | +1.19(+2.04%) |
Nov 17, 2023 | 57.50 | 58.46 | 57.22 | 58.35 | 558,944 | +1.32(+2.31%) |
Nov 16, 2023 | 57.35 | 57.43 | 56.84 | 57.03 | 516,196 | -0.20(-0.35%) |
Nov 15, 2023 | 57.20 | 57.70 | 56.64 | 57.23 | 717,619 | +0.38(+0.67%) |
Nov 14, 2023 | 56.66 | 56.94 | 55.82 | 56.85 | 1,158,521 | +1.18(+2.12%) |
Nov 13, 2023 | 55.83 | 56.65 | 55.61 | 55.67 | 320,187 | -0.26(-0.46%) |
Nov 10, 2023 | 55.04 | 56.17 | 54.73 | 55.93 | 590,769 | +0.92(+1.67%) |
Nov 09, 2023 | 55.60 | 56.11 | 54.07 | 55.01 | 969,406 | -0.53(-0.95%) |
Nov 08, 2023 | 56.99 | 56.99 | 54.88 | 55.54 | 1,464,681 | -1.57(-2.75%) |
Nov 07, 2023 | 58.12 | 58.12 | 56.99 | 57.11 | 960,521 | -0.86(-1.48%) |
Nov 06, 2023 | 58.20 | 58.24 | 57.74 | 57.97 | 425,815 | -0.43(-0.74%) |
Nov 03, 2023 | 58.36 | 58.79 | 57.82 | 58.40 | 540,061 | +1.10(+1.92%) |
Nov 02, 2023 | 58.44 | 58.57 | 56.37 | 57.30 | 1,055,202 | -0.45(-0.78%) |
Nov 01, 2023 | 56.35 | 58.00 | 55.85 | 57.75 | 479,207 | +1.22(+2.16%) |
Oct 31, 2023 | 56.00 | 56.97 | 55.91 | 56.53 | 507,499 | +0.26(+0.46%) |
Oct 30, 2023 | 57.52 | 57.52 | 55.92 | 56.27 | 559,749 | -0.64(-1.12%) |
Oct 27, 2023 | 57.22 | 57.80 | 56.22 | 56.91 | 566,490 | -0.12(-0.21%) |
Oct 26, 2023 | 56.82 | 57.78 | 56.48 | 57.03 | 828,968 | +1.37(+2.46%) |
Oct 25, 2023 | 52.73 | 57.24 | 52.73 | 55.66 | 1,332,077 | +1.93(+3.59%) |
Oct 24, 2023 | 53.00 | 53.74 | 52.88 | 53.73 | 454,406 | +1.05(+1.99%) |
Oct 23, 2023 | 52.85 | 53.64 | 52.50 | 52.68 | 432,110 | -0.68(-1.27%) |
Oct 20, 2023 | 53.67 | 53.89 | 52.98 | 53.36 | 503,920 | -0.22(-0.41%) |
Oct 19, 2023 | 54.33 | 54.97 | 53.52 | 53.58 | 634,008 | -0.97(-1.78%) |
Oct 18, 2023 | 55.17 | 55.17 | 54.42 | 54.55 | 362,978 | -1.05(-1.89%) |
Oct 17, 2023 | 55.16 | 55.86 | 54.92 | 55.60 | 315,685 | +0.18(+0.32%) |
Oct 16, 2023 | 54.23 | 55.92 | 54.37 | 55.42 | 426,433 | +1.43(+2.65%) |
Oct 13, 2023 | 54.68 | 54.88 | 53.69 | 53.99 | 323,241 | -0.72(-1.32%) |
Oct 12, 2023 | 55.77 | 55.80 | 54.45 | 54.71 | 324,907 | -0.95(-1.71%) |
Oct 11, 2023 | 54.56 | 55.69 | 54.56 | 55.66 | 316,147 | +0.88(+1.61%) |
Oct 10, 2023 | 54.68 | 55.67 | 54.68 | 54.78 | 443,258 | -0.12(-0.22%) |
Oct 09, 2023 | 54.42 | 55.06 | 54.20 | 54.90 | 434,824 | +0.46(+0.84%) |
Oct 06, 2023 | 55.08 | 55.39 | 54.16 | 54.44 | 530,613 | -0.95(-1.72%) |
Oct 05, 2023 | 53.96 | 55.46 | 53.83 | 55.39 | 573,568 | +1.24(+2.29%) |
Oct 04, 2023 | 53.51 | 54.56 | 53.28 | 54.15 | 591,626 | +1.11(+2.09%) |
Oct 03, 2023 | 53.63 | 53.82 | 52.46 | 53.04 | 509,995 | -0.93(-1.72%) |