Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.28 | 64.45 | 63.74 | 63.80 | 1,305,738 | -0.86(-1.32%) |
Dec 28, 2023 | 63.60 | 64.70 | 63.53 | 64.66 | 1,277,019 | +0.98(+1.55%) |
Dec 27, 2023 | 63.88 | 64.02 | 63.36 | 63.67 | 1,035,875 | -0.02(-0.03%) |
Dec 26, 2023 | 62.94 | 63.91 | 62.87 | 63.69 | 676,189 | +0.64(+1.02%) |
Dec 22, 2023 | 63.50 | 64.12 | 62.81 | 63.05 | 914,780 | -0.14(-0.22%) |
Dec 21, 2023 | 62.90 | 63.30 | 62.47 | 63.19 | 1,066,822 | +0.77(+1.23%) |
Dec 20, 2023 | 62.68 | 63.48 | 62.38 | 62.42 | 1,201,901 | -0.26(-0.42%) |
Dec 19, 2023 | 62.37 | 62.97 | 62.24 | 62.68 | 980,560 | +0.58(+0.94%) |
Dec 18, 2023 | 62.93 | 62.97 | 62.02 | 62.10 | 1,216,096 | -0.82(-1.30%) |
Dec 15, 2023 | 62.97 | 63.72 | 62.41 | 62.92 | 4,593,597 | -0.61(-0.96%) |
Dec 14, 2023 | 63.98 | 64.37 | 63.30 | 63.53 | 2,467,148 | +0.64(+1.02%) |
Dec 13, 2023 | 60.65 | 63.22 | 60.16 | 62.89 | 3,228,691 | +2.22(+3.65%) |
Dec 12, 2023 | 61.04 | 61.15 | 60.45 | 60.67 | 1,549,292 | -0.39(-0.64%) |
Dec 11, 2023 | 60.67 | 61.42 | 60.38 | 61.06 | 1,948,430 | +0.28(+0.46%) |
Dec 08, 2023 | 61.77 | 62.11 | 60.58 | 60.78 | 2,415,355 | -1.39(-2.23%) |
Dec 07, 2023 | 62.37 | 63.05 | 62.12 | 62.17 | 1,949,307 | -0.23(-0.37%) |
Dec 06, 2023 | 63.05 | 63.65 | 62.28 | 62.40 | 2,280,225 | -0.26(-0.42%) |
Dec 05, 2023 | 62.96 | 63.27 | 62.52 | 62.66 | 2,399,757 | -0.36(-0.57%) |
Dec 04, 2023 | 61.58 | 63.05 | 61.19 | 63.02 | 2,297,065 | +1.45(+2.35%) |
Dec 01, 2023 | 60.23 | 61.73 | 59.99 | 61.58 | 2,185,469 | +1.11(+1.83%) |
Nov 30, 2023 | 60.23 | 60.62 | 59.81 | 60.47 | 4,362,416 | +0.05(+0.08%) |
Nov 29, 2023 | 60.26 | 60.72 | 59.70 | 60.42 | 35,732,344 | +0.56(+0.94%) |
Nov 28, 2023 | 59.64 | 60.70 | 58.79 | 59.86 | 8,650,480 | +2.39(+4.16%) |
Nov 27, 2023 | 57.02 | 57.71 | 56.75 | 57.47 | 1,388,187 | +0.31(+0.54%) |
Nov 24, 2023 | 56.78 | 57.31 | 56.40 | 57.16 | 537,186 | +0.43(+0.75%) |
Nov 22, 2023 | 56.46 | 56.98 | 56.10 | 56.73 | 1,247,639 | +0.51(+0.90%) |
Nov 21, 2023 | 55.07 | 56.29 | 55.07 | 56.22 | 1,669,695 | +0.79(+1.42%) |
Nov 20, 2023 | 54.75 | 55.53 | 54.42 | 55.44 | 1,250,341 | +0.51(+0.92%) |
Nov 17, 2023 | 55.71 | 55.96 | 54.61 | 54.93 | 1,118,707 | -0.36(-0.65%) |
Nov 16, 2023 | 54.92 | 55.52 | 54.47 | 55.29 | 1,600,847 | +0.59(+1.08%) |
Nov 15, 2023 | 53.59 | 54.77 | 53.59 | 54.70 | 1,322,475 | +1.16(+2.16%) |
Nov 14, 2023 | 53.25 | 54.68 | 52.64 | 53.54 | 1,204,031 | +1.69(+3.26%) |
Nov 13, 2023 | 51.95 | 52.48 | 51.50 | 51.85 | 941,594 | -0.74(-1.40%) |
Nov 10, 2023 | 53.21 | 53.21 | 52.46 | 52.59 | 882,408 | -0.15(-0.28%) |
Nov 09, 2023 | 53.43 | 53.62 | 52.32 | 52.73 | 1,014,301 | -0.54(-1.02%) |
Nov 08, 2023 | 52.66 | 53.49 | 52.66 | 53.28 | 1,096,248 | +0.48(+0.90%) |
Nov 07, 2023 | 52.71 | 52.82 | 51.92 | 52.80 | 1,243,885 | +0.04(+0.07%) |
Nov 06, 2023 | 53.50 | 53.50 | 52.43 | 52.76 | 1,532,410 | -0.74(-1.38%) |
Nov 03, 2023 | 52.73 | 54.53 | 51.81 | 53.50 | 1,818,746 | -0.31(-0.58%) |
Nov 02, 2023 | 52.57 | 54.02 | 52.33 | 53.81 | 1,853,627 | +1.11(+2.10%) |
Nov 01, 2023 | 52.26 | 52.78 | 52.12 | 52.71 | 1,126,223 | +0.58(+1.12%) |
Oct 31, 2023 | 51.68 | 52.23 | 51.17 | 52.12 | 1,338,822 | +0.87(+1.71%) |
Oct 30, 2023 | 51.65 | 52.06 | 50.13 | 51.25 | 1,134,552 | -0.36(-0.70%) |
Oct 27, 2023 | 51.75 | 51.94 | 51.20 | 51.61 | 1,467,962 | -0.14(-0.26%) |
Oct 26, 2023 | 51.05 | 51.98 | 51.05 | 51.74 | 993,771 | +0.73(+1.43%) |
Oct 25, 2023 | 51.69 | 51.92 | 51.01 | 51.01 | 864,266 | -0.91(-1.76%) |
Oct 24, 2023 | 51.52 | 52.15 | 51.49 | 51.93 | 1,599,829 | +0.65(+1.27%) |
Oct 23, 2023 | 50.77 | 51.92 | 50.76 | 51.28 | 1,760,017 | -0.04(-0.08%) |
Oct 20, 2023 | 52.12 | 52.49 | 51.30 | 51.32 | 1,515,716 | -0.68(-1.31%) |
Oct 19, 2023 | 51.82 | 52.99 | 51.69 | 52.00 | 1,342,974 | -0.29(-0.56%) |
Oct 18, 2023 | 53.41 | 53.53 | 52.27 | 52.29 | 1,071,618 | -1.61(-2.99%) |
Oct 17, 2023 | 52.74 | 54.16 | 52.74 | 53.90 | 2,574,675 | +0.75(+1.41%) |
Oct 16, 2023 | 52.99 | 53.38 | 52.05 | 53.15 | 2,014,182 | +0.53(+1.02%) |
Oct 13, 2023 | 52.69 | 52.77 | 51.86 | 52.62 | 1,477,600 | +0.21(+0.41%) |
Oct 12, 2023 | 52.84 | 52.99 | 52.16 | 52.40 | 1,523,143 | -0.47(-0.88%) |
Oct 11, 2023 | 52.59 | 53.33 | 52.39 | 52.87 | 1,497,743 | +0.70(+1.34%) |
Oct 10, 2023 | 52.10 | 52.53 | 51.43 | 52.17 | 1,834,345 | +0.07(+0.13%) |
Oct 09, 2023 | 50.72 | 52.54 | 50.65 | 52.10 | 1,965,610 | +1.07(+2.09%) |
Oct 06, 2023 | 50.39 | 51.63 | 49.90 | 51.03 | 2,273,688 | +0.21(+0.42%) |
Oct 05, 2023 | 50.52 | 50.98 | 49.96 | 50.82 | 2,458,814 | +0.10(+0.19%) |
Oct 04, 2023 | 51.01 | 51.31 | 50.16 | 50.72 | 1,798,433 | -0.17(-0.32%) |
Oct 03, 2023 | 51.61 | 51.64 | 50.33 | 50.89 | 2,271,934 | -1.07(-2.06%) |