Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.44 | 63.07 | 62.41 | 62.79 | 992,852 | +0.06(+0.10%) |
Dec 28, 2023 | 62.90 | 63.57 | 62.59 | 62.73 | 1,115,679 | +0.05(+0.08%) |
Dec 27, 2023 | 62.44 | 62.79 | 62.13 | 62.68 | 1,166,364 | +0.13(+0.21%) |
Dec 26, 2023 | 63.10 | 63.23 | 62.21 | 62.55 | 1,295,800 | -0.30(-0.48%) |
Dec 22, 2023 | 61.92 | 63.41 | 61.81 | 62.85 | 980,135 | +1.16(+1.88%) |
Dec 21, 2023 | 61.15 | 61.82 | 60.91 | 61.69 | 2,091,828 | +0.93(+1.53%) |
Dec 20, 2023 | 62.00 | 62.19 | 60.62 | 60.76 | 1,901,517 | -1.14(-1.84%) |
Dec 19, 2023 | 60.97 | 62.26 | 60.64 | 61.90 | 1,790,014 | +1.28(+2.11%) |
Dec 18, 2023 | 62.28 | 62.32 | 60.35 | 60.62 | 2,304,068 | -1.68(-2.70%) |
Dec 15, 2023 | 63.82 | 64.30 | 61.48 | 62.30 | 6,206,999 | -1.54(-2.41%) |
Dec 14, 2023 | 64.50 | 64.99 | 63.66 | 63.84 | 3,019,841 | -0.35(-0.55%) |
Dec 13, 2023 | 62.45 | 64.84 | 62.24 | 64.19 | 4,037,799 | +2.33(+3.77%) |
Dec 12, 2023 | 57.36 | 62.45 | 57.12 | 61.86 | 6,164,264 | +4.82(+8.45%) |
Dec 11, 2023 | 54.82 | 57.10 | 54.74 | 57.04 | 2,385,166 | +2.34(+4.28%) |
Dec 08, 2023 | 55.17 | 55.17 | 54.30 | 54.70 | 1,517,309 | -0.48(-0.87%) |
Dec 07, 2023 | 55.66 | 55.66 | 54.70 | 55.18 | 1,276,627 | -0.24(-0.43%) |
Dec 06, 2023 | 54.71 | 55.64 | 54.25 | 55.42 | 1,358,152 | +0.60(+1.09%) |
Dec 05, 2023 | 54.69 | 55.42 | 54.52 | 54.82 | 1,429,845 | -0.14(-0.25%) |
Dec 04, 2023 | 55.28 | 55.94 | 54.68 | 54.96 | 1,863,831 | +0.94(+1.74%) |
Dec 01, 2023 | 54.42 | 54.61 | 53.62 | 54.02 | 1,882,507 | -0.32(-0.59%) |
Nov 30, 2023 | 53.93 | 54.53 | 53.63 | 54.34 | 4,012,387 | +0.95(+1.78%) |
Nov 29, 2023 | 52.92 | 53.66 | 52.80 | 53.39 | 1,535,023 | +0.69(+1.31%) |
Nov 28, 2023 | 52.92 | 52.92 | 52.20 | 52.70 | 1,760,386 | -0.17(-0.32%) |
Nov 27, 2023 | 53.64 | 53.67 | 52.41 | 52.87 | 1,238,803 | -0.87(-1.62%) |
Nov 24, 2023 | 53.58 | 53.78 | 53.20 | 53.74 | 430,700 | +0.34(+0.64%) |
Nov 22, 2023 | 53.53 | 54.10 | 53.24 | 53.40 | 1,110,949 | +0.17(+0.32%) |
Nov 21, 2023 | 53.20 | 54.00 | 52.81 | 53.23 | 1,489,313 | -1.48(-2.71%) |
Nov 20, 2023 | 54.49 | 55.18 | 54.21 | 54.71 | 1,512,248 | +0.44(+0.81%) |
Nov 17, 2023 | 54.46 | 54.49 | 53.78 | 54.27 | 2,990,942 | +0.28(+0.52%) |
Nov 16, 2023 | 55.13 | 55.17 | 53.55 | 53.99 | 1,748,819 | -0.99(-1.80%) |
Nov 15, 2023 | 54.44 | 55.49 | 54.31 | 54.98 | 1,953,397 | +0.41(+0.75%) |
Nov 14, 2023 | 53.60 | 54.80 | 53.38 | 54.57 | 1,958,180 | +1.45(+2.73%) |
Nov 13, 2023 | 52.09 | 53.41 | 52.09 | 53.12 | 1,593,261 | +0.68(+1.30%) |
Nov 10, 2023 | 52.73 | 52.73 | 51.47 | 52.44 | 1,552,857 | -0.08(-0.15%) |
Nov 09, 2023 | 54.25 | 54.37 | 52.32 | 52.52 | 1,560,437 | -1.54(-2.85%) |
Nov 08, 2023 | 54.85 | 54.85 | 53.48 | 54.06 | 1,886,499 | -0.66(-1.21%) |
Nov 07, 2023 | 54.36 | 54.92 | 54.05 | 54.72 | 1,365,401 | +0.15(+0.27%) |
Nov 06, 2023 | 55.20 | 55.36 | 54.35 | 54.57 | 1,375,487 | -0.28(-0.51%) |
Nov 03, 2023 | 54.25 | 55.00 | 54.02 | 54.85 | 2,001,823 | +0.88(+1.63%) |
Nov 02, 2023 | 54.22 | 54.76 | 53.51 | 53.97 | 1,295,130 | -0.40(-0.74%) |
Nov 01, 2023 | 54.00 | 54.59 | 52.89 | 54.37 | 2,239,946 | +0.44(+0.82%) |
Oct 31, 2023 | 51.96 | 54.08 | 50.27 | 53.93 | 3,744,818 | +1.77(+3.39%) |
Oct 30, 2023 | 52.60 | 52.99 | 51.37 | 52.16 | 3,300,446 | -0.38(-0.72%) |
Oct 27, 2023 | 54.24 | 54.54 | 52.36 | 52.54 | 1,495,362 | -1.73(-3.19%) |
Oct 26, 2023 | 54.14 | 54.39 | 53.59 | 54.27 | 1,769,641 | +0.02(+0.04%) |
Oct 25, 2023 | 54.48 | 54.70 | 53.47 | 54.25 | 1,385,072 | -0.70(-1.27%) |
Oct 24, 2023 | 55.38 | 55.90 | 54.61 | 54.95 | 1,669,321 | -0.15(-0.27%) |
Oct 23, 2023 | 55.16 | 55.40 | 54.53 | 55.10 | 1,426,436 | -0.03(-0.05%) |
Oct 20, 2023 | 55.64 | 56.12 | 54.98 | 55.13 | 2,138,958 | -0.51(-0.92%) |
Oct 19, 2023 | 56.37 | 56.64 | 55.49 | 55.64 | 1,699,386 | -1.18(-2.08%) |
Oct 18, 2023 | 57.06 | 57.69 | 56.67 | 56.82 | 1,351,237 | -0.37(-0.65%) |
Oct 17, 2023 | 57.51 | 57.91 | 56.90 | 57.19 | 1,166,217 | -0.44(-0.76%) |
Oct 16, 2023 | 57.97 | 58.06 | 57.30 | 57.63 | 1,207,276 | +0.02(+0.03%) |
Oct 13, 2023 | 56.42 | 57.63 | 56.42 | 57.61 | 1,248,304 | +1.04(+1.84%) |
Oct 12, 2023 | 56.93 | 56.93 | 56.08 | 56.57 | 1,334,097 | -0.40(-0.70%) |
Oct 11, 2023 | 57.50 | 57.80 | 56.73 | 56.97 | 1,357,279 | -0.27(-0.47%) |
Oct 10, 2023 | 56.95 | 57.74 | 56.78 | 57.24 | 1,505,282 | +0.56(+0.99%) |
Oct 09, 2023 | 56.89 | 57.01 | 55.65 | 56.68 | 2,210,139 | -0.65(-1.13%) |
Oct 06, 2023 | 58.72 | 58.76 | 57.31 | 57.33 | 1,545,865 | -1.48(-2.52%) |
Oct 05, 2023 | 58.13 | 58.87 | 58.05 | 58.81 | 1,483,100 | +0.65(+1.12%) |
Oct 04, 2023 | 58.81 | 58.81 | 57.57 | 58.16 | 1,549,344 | -0.40(-0.68%) |
Oct 03, 2023 | 57.75 | 58.69 | 57.62 | 58.56 | 1,846,118 | +0.50(+0.86%) |