Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 65.83 | 66.34 | 65.61 | 65.75 | 1,109,154 | -0.14(-0.21%) |
Dec 28, 2023 | 65.75 | 66.19 | 65.43 | 65.89 | 1,232,016 | +0.01(+0.02%) |
Dec 27, 2023 | 64.15 | 65.97 | 64.15 | 65.88 | 1,796,912 | +1.65(+2.57%) |
Dec 26, 2023 | 62.33 | 64.41 | 62.33 | 64.23 | 1,028,945 | +2.06(+3.32%) |
Dec 22, 2023 | 61.61 | 63.52 | 60.42 | 62.17 | 1,315,017 | -1.25(-1.96%) |
Dec 21, 2023 | 62.72 | 63.43 | 62.11 | 63.41 | 1,017,088 | +1.35(+2.17%) |
Dec 20, 2023 | 62.84 | 63.50 | 62.04 | 62.07 | 1,414,036 | -1.26(-1.98%) |
Dec 19, 2023 | 61.23 | 63.73 | 61.17 | 63.32 | 1,995,006 | +2.59(+4.27%) |
Dec 18, 2023 | 61.46 | 61.67 | 60.60 | 60.73 | 1,720,343 | -0.10(-0.16%) |
Dec 15, 2023 | 61.24 | 61.60 | 60.06 | 60.83 | 3,372,290 | +0.16(+0.26%) |
Dec 14, 2023 | 59.30 | 61.09 | 59.24 | 60.67 | 1,914,195 | +2.60(+4.48%) |
Dec 13, 2023 | 56.34 | 58.21 | 55.55 | 58.07 | 1,483,658 | +1.83(+3.26%) |
Dec 12, 2023 | 55.76 | 56.55 | 55.29 | 56.24 | 1,001,498 | +0.09(+0.16%) |
Dec 11, 2023 | 55.70 | 56.39 | 55.43 | 56.15 | 972,755 | +0.49(+0.88%) |
Dec 08, 2023 | 55.26 | 55.91 | 54.87 | 55.66 | 1,161,073 | +0.41(+0.74%) |
Dec 07, 2023 | 54.40 | 55.40 | 54.32 | 55.26 | 1,345,423 | +0.81(+1.48%) |
Dec 06, 2023 | 54.91 | 56.16 | 54.36 | 54.45 | 1,429,269 | +0.13(+0.24%) |
Dec 05, 2023 | 55.30 | 55.60 | 53.82 | 54.32 | 1,820,206 | -1.36(-2.45%) |
Dec 04, 2023 | 55.12 | 55.92 | 54.50 | 55.68 | 1,981,316 | +0.81(+1.47%) |
Dec 01, 2023 | 51.61 | 55.27 | 50.77 | 54.88 | 4,403,281 | +4.28(+8.45%) |
Nov 30, 2023 | 45.50 | 51.03 | 45.30 | 50.60 | 5,670,044 | +0.33(+0.65%) |
Nov 29, 2023 | 49.52 | 50.57 | 49.28 | 50.27 | 3,676,419 | +1.68(+3.46%) |
Nov 28, 2023 | 48.34 | 49.49 | 47.81 | 48.59 | 1,998,842 | -0.25(-0.51%) |
Nov 27, 2023 | 49.10 | 49.93 | 48.26 | 48.84 | 1,981,534 | -0.61(-1.23%) |
Nov 24, 2023 | 48.52 | 49.53 | 48.04 | 49.45 | 668,791 | +1.29(+2.69%) |
Nov 22, 2023 | 48.13 | 48.70 | 47.61 | 48.15 | 1,220,601 | +0.22(+0.46%) |
Nov 21, 2023 | 49.46 | 50.43 | 47.85 | 47.93 | 2,364,845 | +0.02(+0.04%) |
Nov 20, 2023 | 49.25 | 49.25 | 47.75 | 47.91 | 1,476,372 | -1.51(-3.06%) |
Nov 17, 2023 | 48.89 | 49.82 | 48.08 | 49.43 | 1,361,990 | +1.91(+4.02%) |
Nov 16, 2023 | 48.13 | 48.70 | 47.32 | 47.52 | 880,301 | -1.48(-3.02%) |
Nov 15, 2023 | 48.02 | 50.26 | 48.02 | 49.00 | 1,639,774 | +1.26(+2.65%) |
Nov 14, 2023 | 45.76 | 48.36 | 45.76 | 47.74 | 1,456,548 | +3.16(+7.10%) |
Nov 13, 2023 | 45.08 | 45.38 | 44.32 | 44.57 | 979,317 | -0.86(-1.88%) |
Nov 10, 2023 | 45.30 | 45.50 | 43.98 | 45.43 | 944,642 | +0.35(+0.77%) |
Nov 09, 2023 | 47.55 | 47.55 | 44.74 | 45.08 | 1,505,505 | -1.95(-4.15%) |
Nov 08, 2023 | 48.02 | 49.09 | 46.59 | 47.03 | 1,248,445 | -1.58(-3.25%) |
Nov 07, 2023 | 48.56 | 49.10 | 48.11 | 48.61 | 1,146,215 | -0.09(-0.18%) |
Nov 06, 2023 | 48.76 | 49.31 | 48.17 | 48.70 | 1,218,120 | +0.11(+0.24%) |
Nov 03, 2023 | 47.30 | 48.91 | 47.28 | 48.59 | 1,595,544 | +1.94(+4.17%) |
Nov 02, 2023 | 45.21 | 46.71 | 45.00 | 46.64 | 1,850,019 | +2.30(+5.18%) |
Nov 01, 2023 | 44.45 | 44.45 | 43.39 | 44.34 | 1,258,518 | -0.26(-0.58%) |
Oct 31, 2023 | 43.83 | 44.93 | 43.58 | 44.60 | 826,507 | +0.90(+2.05%) |
Oct 30, 2023 | 43.41 | 43.94 | 42.84 | 43.71 | 988,162 | +0.67(+1.55%) |
Oct 27, 2023 | 44.15 | 44.32 | 42.98 | 43.04 | 832,549 | -1.13(-2.57%) |
Oct 26, 2023 | 44.38 | 44.69 | 43.67 | 44.17 | 856,415 | -0.21(-0.47%) |
Oct 25, 2023 | 43.70 | 44.69 | 43.20 | 44.38 | 1,254,724 | +0.71(+1.62%) |
Oct 24, 2023 | 43.77 | 44.36 | 43.04 | 43.68 | 1,774,901 | +0.14(+0.32%) |
Oct 23, 2023 | 45.23 | 45.30 | 43.49 | 43.54 | 3,185,106 | -2.22(-4.85%) |
Oct 20, 2023 | 46.39 | 46.44 | 45.10 | 45.76 | 1,418,989 | -0.62(-1.33%) |
Oct 19, 2023 | 46.66 | 47.18 | 46.12 | 46.37 | 1,595,088 | -0.56(-1.19%) |
Oct 18, 2023 | 46.42 | 47.80 | 46.42 | 46.93 | 1,771,486 | +0.06(+0.13%) |
Oct 17, 2023 | 44.87 | 46.94 | 44.87 | 46.87 | 2,093,982 | +1.79(+3.97%) |
Oct 16, 2023 | 43.46 | 45.45 | 42.87 | 45.08 | 1,832,215 | +2.06(+4.79%) |
Oct 13, 2023 | 43.53 | 43.75 | 42.87 | 43.02 | 1,281,856 | -0.38(-0.87%) |
Oct 12, 2023 | 45.29 | 45.37 | 42.97 | 43.40 | 1,631,166 | -1.75(-3.88%) |
Oct 11, 2023 | 45.30 | 45.69 | 44.49 | 45.15 | 1,011,502 | -0.09(-0.20%) |
Oct 10, 2023 | 43.80 | 45.42 | 43.78 | 45.24 | 1,843,000 | +1.50(+3.43%) |
Oct 09, 2023 | 43.00 | 44.00 | 42.89 | 43.74 | 1,390,310 | +0.24(+0.56%) |
Oct 06, 2023 | 42.89 | 44.06 | 42.60 | 43.49 | 1,393,117 | +0.16(+0.38%) |
Oct 05, 2023 | 44.23 | 44.33 | 42.96 | 43.33 | 1,902,732 | -0.95(-2.13%) |
Oct 04, 2023 | 44.18 | 44.63 | 43.74 | 44.27 | 1,079,868 | +0.14(+0.32%) |
Oct 03, 2023 | 45.12 | 45.26 | 44.06 | 44.13 | 1,602,801 | -1.33(-2.92%) |