Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.12 | 75.58 | 73.89 | 74.12 | 463,230 | -1.37(-1.81%) |
Dec 28, 2023 | 75.66 | 76.05 | 75.14 | 75.49 | 345,429 | -0.45(-0.59%) |
Dec 27, 2023 | 76.50 | 76.74 | 75.46 | 75.94 | 497,874 | -0.50(-0.65%) |
Dec 26, 2023 | 74.37 | 76.46 | 74.00 | 76.44 | 497,501 | +2.16(+2.91%) |
Dec 22, 2023 | 74.06 | 74.73 | 73.31 | 74.28 | 420,007 | +0.54(+0.73%) |
Dec 21, 2023 | 73.93 | 74.20 | 71.92 | 73.74 | 886,416 | +1.13(+1.56%) |
Dec 20, 2023 | 71.91 | 74.75 | 71.80 | 72.61 | 914,338 | -0.07(-0.10%) |
Dec 19, 2023 | 72.28 | 73.29 | 72.06 | 72.68 | 1,063,509 | +1.00(+1.40%) |
Dec 18, 2023 | 72.32 | 73.49 | 71.30 | 71.68 | 841,667 | -0.65(-0.90%) |
Dec 15, 2023 | 73.11 | 73.16 | 71.66 | 72.33 | 1,284,420 | -1.00(-1.36%) |
Dec 14, 2023 | 70.64 | 73.45 | 70.35 | 73.33 | 1,223,997 | +4.15(+6.00%) |
Dec 13, 2023 | 67.56 | 69.50 | 66.21 | 69.18 | 924,708 | +1.76(+2.61%) |
Dec 12, 2023 | 67.22 | 68.33 | 66.70 | 67.42 | 1,224,417 | +0.59(+0.88%) |
Dec 11, 2023 | 62.99 | 67.40 | 62.87 | 66.83 | 2,607,564 | +5.85(+9.59%) |
Dec 08, 2023 | 61.24 | 62.08 | 60.84 | 60.98 | 621,520 | -0.74(-1.20%) |
Dec 07, 2023 | 62.77 | 63.15 | 61.19 | 61.72 | 556,101 | -1.05(-1.67%) |
Dec 06, 2023 | 64.55 | 64.55 | 62.39 | 62.77 | 856,543 | +1.24(+2.02%) |
Dec 05, 2023 | 61.72 | 61.86 | 60.86 | 61.53 | 577,280 | -0.53(-0.85%) |
Dec 04, 2023 | 61.65 | 63.20 | 61.54 | 62.06 | 539,684 | +0.40(+0.65%) |
Dec 01, 2023 | 60.26 | 61.88 | 59.94 | 61.66 | 576,684 | +1.10(+1.82%) |
Nov 30, 2023 | 60.55 | 60.94 | 60.02 | 60.56 | 510,231 | +0.19(+0.31%) |
Nov 29, 2023 | 62.51 | 62.65 | 59.92 | 60.37 | 544,734 | -1.62(-2.61%) |
Nov 28, 2023 | 62.10 | 62.31 | 61.13 | 61.99 | 737,106 | -0.43(-0.69%) |
Nov 27, 2023 | 62.13 | 63.09 | 61.81 | 62.42 | 603,309 | -0.10(-0.16%) |
Nov 24, 2023 | 61.81 | 62.93 | 61.81 | 62.52 | 223,470 | +0.21(+0.34%) |
Nov 22, 2023 | 61.85 | 63.18 | 61.85 | 62.31 | 530,360 | +1.12(+1.83%) |
Nov 21, 2023 | 61.40 | 62.10 | 60.89 | 61.19 | 436,546 | -0.71(-1.15%) |
Nov 20, 2023 | 60.84 | 63.06 | 60.50 | 61.90 | 630,584 | +1.00(+1.64%) |
Nov 17, 2023 | 60.98 | 61.77 | 60.48 | 60.90 | 452,519 | +0.41(+0.68%) |
Nov 16, 2023 | 60.03 | 60.55 | 59.51 | 60.49 | 450,222 | +0.02(+0.03%) |
Nov 15, 2023 | 60.58 | 61.74 | 60.01 | 60.47 | 855,449 | -0.28(-0.46%) |
Nov 14, 2023 | 57.19 | 60.96 | 57.09 | 60.75 | 1,092,986 | +5.23(+9.42%) |
Nov 13, 2023 | 54.97 | 55.84 | 54.56 | 55.52 | 542,838 | +0.49(+0.89%) |
Nov 10, 2023 | 54.76 | 55.43 | 54.06 | 55.03 | 592,207 | +0.19(+0.35%) |
Nov 09, 2023 | 56.47 | 56.49 | 54.52 | 54.84 | 1,042,717 | -1.42(-2.52%) |
Nov 08, 2023 | 57.98 | 57.98 | 56.13 | 56.26 | 571,175 | -1.56(-2.70%) |
Nov 07, 2023 | 57.34 | 58.38 | 56.65 | 57.82 | 761,932 | +0.69(+1.21%) |
Nov 06, 2023 | 59.40 | 59.40 | 57.07 | 57.13 | 845,407 | -2.38(-4.00%) |
Nov 03, 2023 | 56.63 | 60.28 | 56.24 | 59.51 | 1,265,227 | +3.04(+5.38%) |
Nov 02, 2023 | 61.61 | 61.61 | 54.73 | 56.47 | 2,041,709 | -0.80(-1.40%) |
Nov 01, 2023 | 56.19 | 57.56 | 55.62 | 57.27 | 1,507,715 | +1.23(+2.19%) |
Oct 31, 2023 | 55.68 | 56.87 | 55.05 | 56.04 | 724,843 | +0.27(+0.48%) |
Oct 30, 2023 | 55.62 | 56.34 | 54.76 | 55.77 | 922,485 | +0.78(+1.42%) |
Oct 27, 2023 | 55.40 | 56.06 | 54.72 | 54.99 | 658,049 | -0.11(-0.20%) |
Oct 26, 2023 | 55.97 | 56.25 | 54.99 | 55.10 | 597,622 | -0.98(-1.75%) |
Oct 25, 2023 | 56.74 | 57.14 | 55.76 | 56.08 | 847,658 | -0.84(-1.48%) |
Oct 24, 2023 | 56.06 | 57.50 | 56.06 | 56.92 | 664,337 | +1.33(+2.39%) |
Oct 23, 2023 | 54.26 | 56.74 | 53.63 | 55.59 | 940,788 | +0.68(+1.24%) |
Oct 20, 2023 | 55.63 | 55.63 | 54.67 | 54.91 | 769,334 | -0.78(-1.40%) |
Oct 19, 2023 | 55.27 | 57.07 | 55.20 | 55.69 | 716,224 | +0.39(+0.71%) |
Oct 18, 2023 | 55.42 | 55.91 | 55.01 | 55.30 | 546,970 | -0.81(-1.44%) |
Oct 17, 2023 | 53.54 | 56.66 | 53.48 | 56.11 | 784,606 | +2.28(+4.24%) |
Oct 16, 2023 | 53.95 | 54.82 | 53.12 | 53.83 | 724,450 | +0.31(+0.58%) |
Oct 13, 2023 | 54.18 | 54.51 | 52.79 | 53.52 | 794,521 | -1.06(-1.94%) |
Oct 12, 2023 | 57.68 | 57.78 | 54.18 | 54.58 | 806,703 | -3.09(-5.36%) |
Oct 11, 2023 | 56.87 | 58.05 | 56.82 | 57.67 | 737,590 | +0.77(+1.35%) |
Oct 10, 2023 | 55.77 | 57.89 | 55.77 | 56.90 | 601,149 | +1.03(+1.84%) |
Oct 09, 2023 | 55.07 | 55.97 | 53.89 | 55.87 | 630,070 | -0.36(-0.64%) |
Oct 06, 2023 | 55.99 | 57.21 | 55.70 | 56.23 | 913,139 | -0.07(-0.12%) |
Oct 05, 2023 | 57.28 | 57.89 | 55.91 | 56.30 | 749,237 | -1.66(-2.86%) |
Oct 04, 2023 | 56.80 | 58.42 | 56.46 | 57.96 | 753,989 | +1.47(+2.60%) |
Oct 03, 2023 | 58.00 | 58.61 | 55.71 | 56.49 | 1,025,346 | -2.28(-3.88%) |