Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.03 | 61.29 | 60.77 | 61.25 | 2,843,523 | +0.02(+0.03%) |
Dec 28, 2023 | 60.87 | 61.36 | 60.76 | 61.23 | 2,447,945 | +0.35(+0.57%) |
Dec 27, 2023 | 61.07 | 61.14 | 60.72 | 60.89 | 2,897,335 | -0.19(-0.31%) |
Dec 26, 2023 | 60.81 | 61.33 | 60.80 | 61.07 | 2,188,862 | +0.19(+0.31%) |
Dec 22, 2023 | 60.81 | 61.25 | 60.64 | 60.89 | 2,476,198 | +0.52(+0.86%) |
Dec 21, 2023 | 60.15 | 60.71 | 59.85 | 60.37 | 2,862,122 | +0.22(+0.36%) |
Dec 20, 2023 | 61.03 | 61.27 | 60.15 | 60.15 | 4,346,586 | -0.79(-1.30%) |
Dec 19, 2023 | 61.39 | 61.42 | 60.42 | 60.95 | 6,521,761 | -0.23(-0.37%) |
Dec 18, 2023 | 60.70 | 61.39 | 60.40 | 61.17 | 6,759,916 | +0.76(+1.25%) |
Dec 15, 2023 | 61.14 | 61.18 | 60.01 | 60.42 | 10,994,317 | -0.97(-1.58%) |
Dec 14, 2023 | 62.51 | 62.66 | 61.22 | 61.39 | 8,128,824 | -0.75(-1.20%) |
Dec 13, 2023 | 60.08 | 62.13 | 59.67 | 62.13 | 6,899,673 | +2.13(+3.55%) |
Dec 12, 2023 | 60.62 | 60.62 | 59.80 | 60.00 | 3,353,278 | -0.38(-0.63%) |
Dec 11, 2023 | 59.81 | 60.45 | 59.37 | 60.39 | 4,415,988 | +0.63(+1.05%) |
Dec 08, 2023 | 60.25 | 60.43 | 59.28 | 59.76 | 4,427,400 | -0.63(-1.04%) |
Dec 07, 2023 | 60.86 | 61.10 | 60.30 | 60.39 | 3,821,789 | -0.41(-0.68%) |
Dec 06, 2023 | 60.08 | 60.82 | 59.85 | 60.80 | 3,852,278 | +0.92(+1.54%) |
Dec 05, 2023 | 60.46 | 60.54 | 59.71 | 59.88 | 3,170,307 | -0.43(-0.72%) |
Dec 04, 2023 | 59.90 | 60.62 | 59.69 | 60.31 | 3,676,361 | +0.04(+0.07%) |
Dec 01, 2023 | 59.79 | 60.32 | 59.38 | 60.27 | 2,974,812 | +0.58(+0.97%) |
Nov 30, 2023 | 59.01 | 59.78 | 58.81 | 59.69 | 4,889,473 | +0.82(+1.40%) |
Nov 29, 2023 | 59.89 | 59.99 | 58.67 | 58.87 | 4,397,122 | -0.95(-1.59%) |
Nov 28, 2023 | 59.45 | 60.28 | 59.19 | 59.82 | 3,737,761 | +0.51(+0.86%) |
Nov 27, 2023 | 59.44 | 59.61 | 58.74 | 59.31 | 2,889,103 | -0.07(-0.12%) |
Nov 24, 2023 | 59.43 | 59.45 | 58.91 | 59.38 | 1,383,863 | +0.09(+0.15%) |
Nov 22, 2023 | 59.08 | 59.33 | 58.64 | 59.29 | 4,138,569 | +0.40(+0.68%) |
Nov 21, 2023 | 59.10 | 59.16 | 58.45 | 58.89 | 4,218,916 | -0.04(-0.07%) |
Nov 20, 2023 | 59.09 | 59.11 | 58.16 | 58.93 | 6,433,667 | -0.49(-0.83%) |
Nov 17, 2023 | 59.86 | 59.86 | 59.20 | 59.42 | 4,411,252 | -0.14(-0.23%) |
Nov 16, 2023 | 59.56 | 59.82 | 59.11 | 59.55 | 4,046,845 | +0.60(+1.02%) |
Nov 15, 2023 | 59.05 | 59.61 | 58.74 | 58.95 | 3,505,707 | -0.21(-0.35%) |
Nov 14, 2023 | 57.99 | 59.36 | 57.94 | 59.16 | 4,331,848 | +1.99(+3.48%) |
Nov 13, 2023 | 57.89 | 58.19 | 57.02 | 57.17 | 3,017,537 | -0.91(-1.57%) |
Nov 10, 2023 | 57.83 | 58.14 | 57.52 | 58.08 | 2,968,170 | +0.49(+0.85%) |
Nov 09, 2023 | 57.91 | 58.27 | 57.41 | 57.59 | 3,946,281 | -0.37(-0.64%) |
Nov 08, 2023 | 58.46 | 58.56 | 57.40 | 57.96 | 4,029,447 | -0.74(-1.25%) |
Nov 07, 2023 | 59.56 | 59.56 | 58.57 | 58.70 | 3,582,960 | -0.72(-1.21%) |
Nov 06, 2023 | 59.93 | 60.07 | 59.33 | 59.42 | 3,200,149 | -0.46(-0.77%) |
Nov 03, 2023 | 60.76 | 60.85 | 59.86 | 59.88 | 3,996,154 | -0.04(-0.07%) |
Nov 02, 2023 | 59.37 | 60.41 | 59.25 | 59.92 | 4,037,622 | +0.52(+0.88%) |
Nov 01, 2023 | 58.13 | 59.68 | 57.69 | 59.40 | 5,126,329 | +1.25(+2.14%) |
Oct 31, 2023 | 57.90 | 58.28 | 57.51 | 58.15 | 3,906,097 | +0.52(+0.90%) |
Oct 30, 2023 | 57.66 | 57.97 | 57.00 | 57.63 | 3,891,903 | +0.42(+0.74%) |
Oct 27, 2023 | 57.89 | 58.83 | 57.00 | 57.21 | 4,393,678 | -1.43(-2.44%) |
Oct 26, 2023 | 58.50 | 59.41 | 58.44 | 58.64 | 3,534,865 | +0.29(+0.50%) |
Oct 25, 2023 | 57.92 | 58.55 | 57.68 | 58.35 | 3,193,478 | +0.38(+0.66%) |
Oct 24, 2023 | 57.29 | 58.19 | 57.28 | 57.96 | 3,928,252 | +1.01(+1.77%) |
Oct 23, 2023 | 56.77 | 57.51 | 56.03 | 56.95 | 4,947,694 | -0.05(-0.09%) |
Oct 20, 2023 | 57.90 | 58.29 | 56.94 | 57.00 | 4,306,120 | -0.93(-1.61%) |
Oct 19, 2023 | 58.15 | 58.83 | 57.90 | 57.93 | 4,527,907 | -0.27(-0.47%) |
Oct 18, 2023 | 58.43 | 58.75 | 57.69 | 58.21 | 3,904,461 | -0.18(-0.30%) |
Oct 17, 2023 | 58.10 | 58.64 | 57.76 | 58.39 | 3,851,542 | -0.05(-0.08%) |
Oct 16, 2023 | 58.06 | 58.80 | 57.51 | 58.43 | 3,246,073 | +0.69(+1.19%) |
Oct 13, 2023 | 57.40 | 58.23 | 57.22 | 57.75 | 3,804,696 | +0.70(+1.22%) |
Oct 12, 2023 | 57.39 | 57.67 | 56.68 | 57.05 | 4,867,581 | -0.65(-1.12%) |
Oct 11, 2023 | 57.31 | 57.78 | 56.84 | 57.70 | 3,176,422 | +0.74(+1.29%) |
Oct 10, 2023 | 56.44 | 57.07 | 56.32 | 56.96 | 3,535,515 | +0.40(+0.71%) |
Oct 09, 2023 | 56.19 | 56.64 | 55.95 | 56.56 | 2,754,111 | +0.29(+0.52%) |
Oct 06, 2023 | 55.23 | 56.59 | 54.59 | 56.27 | 6,459,304 | +0.85(+1.54%) |
Oct 05, 2023 | 55.56 | 55.66 | 54.76 | 55.41 | 3,909,273 | -0.15(-0.26%) |
Oct 04, 2023 | 54.84 | 55.62 | 54.33 | 55.56 | 4,024,699 | +0.77(+1.41%) |
Oct 03, 2023 | 53.39 | 54.98 | 52.71 | 54.78 | 5,260,842 | +0.79(+1.47%) |