Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.70 | 66.90 | 66.12 | 66.28 | 826,594 | -0.64(-0.96%) |
Dec 28, 2023 | 66.28 | 66.92 | 66.16 | 66.92 | 590,283 | +0.57(+0.86%) |
Dec 27, 2023 | 66.55 | 66.55 | 66.03 | 66.34 | 697,250 | -0.14(-0.21%) |
Dec 26, 2023 | 65.84 | 66.59 | 65.84 | 66.48 | 531,452 | +0.59(+0.90%) |
Dec 22, 2023 | 65.91 | 66.70 | 65.78 | 65.89 | 913,054 | +0.05(+0.08%) |
Dec 21, 2023 | 66.12 | 66.12 | 65.15 | 65.84 | 802,068 | +1.01(+1.56%) |
Dec 20, 2023 | 65.66 | 66.27 | 64.79 | 64.83 | 1,197,771 | -0.83(-1.27%) |
Dec 19, 2023 | 66.23 | 66.43 | 65.48 | 65.66 | 1,532,337 | -0.36(-0.54%) |
Dec 18, 2023 | 66.58 | 66.60 | 65.88 | 66.02 | 988,910 | -0.17(-0.25%) |
Dec 15, 2023 | 66.85 | 67.09 | 65.71 | 66.19 | 2,152,689 | -0.93(-1.39%) |
Dec 14, 2023 | 66.86 | 67.73 | 66.64 | 67.12 | 1,408,480 | +1.17(+1.77%) |
Dec 13, 2023 | 63.28 | 66.25 | 62.91 | 65.95 | 1,181,263 | +3.06(+4.86%) |
Dec 12, 2023 | 63.27 | 63.43 | 62.50 | 62.89 | 607,268 | -0.08(-0.12%) |
Dec 11, 2023 | 62.61 | 63.00 | 62.33 | 62.97 | 766,086 | +0.36(+0.58%) |
Dec 08, 2023 | 61.90 | 62.65 | 61.29 | 62.61 | 1,102,844 | +0.48(+0.77%) |
Dec 07, 2023 | 62.55 | 62.94 | 62.00 | 62.13 | 1,305,422 | -0.29(-0.47%) |
Dec 06, 2023 | 63.39 | 63.70 | 62.31 | 62.42 | 1,268,200 | -0.76(-1.21%) |
Dec 05, 2023 | 63.59 | 63.59 | 62.82 | 63.19 | 1,296,804 | -0.57(-0.89%) |
Dec 04, 2023 | 62.25 | 63.81 | 62.11 | 63.75 | 1,097,219 | +1.15(+1.83%) |
Dec 01, 2023 | 61.42 | 62.93 | 61.17 | 62.61 | 1,019,870 | +1.16(+1.88%) |
Nov 30, 2023 | 60.74 | 61.52 | 60.32 | 61.45 | 1,865,960 | +1.28(+2.13%) |
Nov 29, 2023 | 60.89 | 61.53 | 60.07 | 60.17 | 875,069 | -0.37(-0.61%) |
Nov 28, 2023 | 60.29 | 60.62 | 59.99 | 60.54 | 680,016 | +0.09(+0.15%) |
Nov 27, 2023 | 60.04 | 60.84 | 59.61 | 60.45 | 550,551 | +0.43(+0.72%) |
Nov 24, 2023 | 59.81 | 60.17 | 59.71 | 60.02 | 262,648 | +0.11(+0.18%) |
Nov 22, 2023 | 60.23 | 60.27 | 59.64 | 59.92 | 584,461 | +0.25(+0.43%) |
Nov 21, 2023 | 60.13 | 60.27 | 59.60 | 59.66 | 682,036 | -0.79(-1.31%) |
Nov 20, 2023 | 60.45 | 60.47 | 59.83 | 60.45 | 759,125 | -0.04(-0.06%) |
Nov 17, 2023 | 60.64 | 60.78 | 59.91 | 60.49 | 879,450 | +0.48(+0.80%) |
Nov 16, 2023 | 60.91 | 61.05 | 59.88 | 60.01 | 962,839 | -0.89(-1.46%) |
Nov 15, 2023 | 60.84 | 61.44 | 60.42 | 60.91 | 1,008,484 | -0.34(-0.56%) |
Nov 14, 2023 | 59.99 | 62.15 | 59.99 | 61.25 | 1,082,522 | +2.75(+4.70%) |
Nov 13, 2023 | 58.88 | 59.05 | 58.27 | 58.50 | 746,825 | -0.68(-1.14%) |
Nov 10, 2023 | 58.71 | 59.29 | 58.17 | 59.17 | 687,784 | +1.02(+1.75%) |
Nov 09, 2023 | 59.66 | 59.66 | 57.92 | 58.15 | 856,729 | -1.22(-2.06%) |
Nov 08, 2023 | 59.03 | 59.43 | 58.77 | 59.38 | 695,944 | +0.52(+0.88%) |
Nov 07, 2023 | 60.08 | 60.64 | 58.79 | 58.86 | 1,153,569 | -1.08(-1.80%) |
Nov 06, 2023 | 61.14 | 61.14 | 59.28 | 59.94 | 1,178,334 | -1.48(-2.41%) |
Nov 03, 2023 | 61.41 | 62.59 | 61.31 | 61.41 | 1,387,209 | +0.58(+0.95%) |
Nov 02, 2023 | 60.18 | 61.00 | 60.10 | 60.84 | 1,166,587 | +1.47(+2.47%) |
Nov 01, 2023 | 58.99 | 59.52 | 58.66 | 59.37 | 1,255,424 | +0.38(+0.65%) |
Oct 31, 2023 | 57.33 | 59.01 | 57.17 | 58.99 | 1,642,264 | +2.01(+3.52%) |
Oct 30, 2023 | 56.98 | 57.46 | 56.28 | 56.98 | 1,077,237 | +0.52(+0.92%) |
Oct 27, 2023 | 57.83 | 57.83 | 56.17 | 56.46 | 768,087 | -1.17(-2.04%) |
Oct 26, 2023 | 56.83 | 57.93 | 56.83 | 57.64 | 1,078,347 | +1.04(+1.83%) |
Oct 25, 2023 | 57.39 | 57.91 | 56.53 | 56.60 | 934,698 | -1.32(-2.28%) |
Oct 24, 2023 | 57.10 | 58.27 | 57.10 | 57.92 | 1,478,442 | +1.01(+1.77%) |
Oct 23, 2023 | 57.44 | 58.04 | 56.87 | 56.91 | 987,773 | -0.99(-1.71%) |
Oct 20, 2023 | 58.18 | 58.58 | 57.83 | 57.90 | 1,374,376 | -0.04(-0.07%) |
Oct 19, 2023 | 58.09 | 59.18 | 57.85 | 57.94 | 1,005,390 | -0.50(-0.85%) |
Oct 18, 2023 | 59.14 | 59.30 | 58.33 | 58.44 | 1,069,093 | -1.03(-1.73%) |
Oct 17, 2023 | 57.97 | 59.63 | 57.97 | 59.47 | 1,176,862 | +1.13(+1.93%) |
Oct 16, 2023 | 58.17 | 58.66 | 57.62 | 58.34 | 750,974 | +0.66(+1.14%) |
Oct 13, 2023 | 57.83 | 58.13 | 57.00 | 57.68 | 1,264,518 | -0.13(-0.22%) |
Oct 12, 2023 | 58.50 | 58.50 | 57.52 | 57.81 | 715,462 | -0.89(-1.52%) |
Oct 11, 2023 | 58.12 | 58.97 | 57.96 | 58.70 | 1,018,913 | +1.02(+1.76%) |
Oct 10, 2023 | 57.30 | 58.26 | 57.15 | 57.68 | 1,130,752 | +0.27(+0.48%) |
Oct 09, 2023 | 56.32 | 57.70 | 56.29 | 57.41 | 1,465,023 | +0.65(+1.14%) |
Oct 06, 2023 | 56.64 | 57.19 | 55.96 | 56.76 | 1,613,446 | -0.08(-0.14%) |
Oct 05, 2023 | 56.15 | 57.01 | 55.99 | 56.84 | 1,453,526 | +0.64(+1.13%) |
Oct 04, 2023 | 56.01 | 56.32 | 55.28 | 56.21 | 901,096 | +0.42(+0.75%) |
Oct 03, 2023 | 56.68 | 56.68 | 55.10 | 55.79 | 904,656 | -1.06(-1.86%) |