Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.77 | 64.33 | 63.59 | 64.00 | 3,876,483 | +0.17(+0.26%) |
Dec 28, 2023 | 63.52 | 63.95 | 63.52 | 63.83 | 2,412,064 | +0.23(+0.36%) |
Dec 27, 2023 | 63.50 | 63.69 | 63.14 | 63.61 | 2,627,452 | +0.04(+0.06%) |
Dec 26, 2023 | 63.19 | 63.68 | 63.01 | 63.57 | 3,196,039 | +0.19(+0.29%) |
Dec 22, 2023 | 63.23 | 63.88 | 63.05 | 63.38 | 3,268,231 | +0.29(+0.47%) |
Dec 21, 2023 | 63.27 | 64.07 | 62.49 | 63.09 | 4,720,660 | -0.12(-0.19%) |
Dec 20, 2023 | 62.83 | 64.36 | 62.78 | 63.21 | 8,133,676 | -2.34(-3.57%) |
Dec 19, 2023 | 65.47 | 65.66 | 65.01 | 65.54 | 4,905,203 | +0.36(+0.56%) |
Dec 18, 2023 | 64.18 | 65.45 | 63.94 | 65.18 | 5,542,110 | +1.10(+1.72%) |
Dec 15, 2023 | 64.52 | 64.85 | 63.80 | 64.08 | 12,044,074 | -1.08(-1.66%) |
Dec 14, 2023 | 66.88 | 67.05 | 65.13 | 65.16 | 6,193,294 | -1.49(-2.24%) |
Dec 13, 2023 | 65.57 | 66.87 | 65.45 | 66.65 | 4,458,887 | +1.08(+1.65%) |
Dec 12, 2023 | 65.17 | 65.58 | 64.75 | 65.57 | 3,909,545 | +0.65(+1.00%) |
Dec 11, 2023 | 64.26 | 64.98 | 64.24 | 64.92 | 3,490,251 | +0.60(+0.93%) |
Dec 08, 2023 | 65.27 | 65.36 | 64.32 | 64.33 | 2,496,294 | -0.90(-1.39%) |
Dec 07, 2023 | 64.92 | 65.51 | 64.05 | 65.23 | 3,723,298 | +0.49(+0.76%) |
Dec 06, 2023 | 63.39 | 65.08 | 63.32 | 64.74 | 3,631,716 | +1.35(+2.12%) |
Dec 05, 2023 | 64.00 | 64.29 | 63.16 | 63.39 | 3,039,301 | -0.42(-0.66%) |
Dec 04, 2023 | 62.94 | 64.08 | 62.94 | 63.81 | 3,439,416 | +0.81(+1.28%) |
Dec 01, 2023 | 62.46 | 63.04 | 62.21 | 63.01 | 3,408,785 | +0.46(+0.74%) |
Nov 30, 2023 | 61.51 | 62.67 | 61.31 | 62.55 | 6,961,825 | +1.05(+1.71%) |
Nov 29, 2023 | 62.24 | 62.36 | 61.48 | 61.50 | 4,590,552 | -0.82(-1.31%) |
Nov 28, 2023 | 62.39 | 62.67 | 62.03 | 62.31 | 4,653,821 | -0.16(-0.25%) |
Nov 27, 2023 | 63.75 | 63.97 | 62.31 | 62.47 | 4,466,534 | -1.57(-2.45%) |
Nov 24, 2023 | 63.87 | 64.05 | 63.50 | 64.04 | 1,284,955 | +0.30(+0.48%) |
Nov 22, 2023 | 63.88 | 64.15 | 63.48 | 63.74 | 2,796,509 | +0.21(+0.32%) |
Nov 21, 2023 | 63.25 | 63.58 | 62.63 | 63.53 | 2,962,489 | +0.52(+0.83%) |
Nov 20, 2023 | 63.41 | 63.51 | 62.63 | 63.01 | 3,221,343 | -0.62(-0.97%) |
Nov 17, 2023 | 64.13 | 64.19 | 62.67 | 63.63 | 4,705,434 | -0.26(-0.40%) |
Nov 16, 2023 | 63.27 | 64.03 | 63.18 | 63.88 | 9,572,032 | +0.32(+0.51%) |
Nov 15, 2023 | 63.88 | 64.23 | 63.51 | 63.56 | 7,455,140 | -0.45(-0.71%) |
Nov 14, 2023 | 64.01 | 64.38 | 63.91 | 64.01 | 4,738,384 | -0.01(-0.02%) |
Nov 13, 2023 | 63.96 | 64.44 | 63.93 | 64.02 | 3,475,268 | -0.12(-0.18%) |
Nov 10, 2023 | 64.30 | 64.45 | 63.91 | 64.14 | 3,213,565 | -0.25(-0.38%) |
Nov 09, 2023 | 64.30 | 64.56 | 64.03 | 64.38 | 3,629,833 | +0.24(+0.37%) |
Nov 08, 2023 | 63.98 | 64.53 | 63.88 | 64.15 | 3,766,589 | +0.19(+0.29%) |
Nov 07, 2023 | 64.05 | 64.54 | 63.87 | 63.96 | 3,405,291 | -0.12(-0.18%) |
Nov 06, 2023 | 64.55 | 64.74 | 64.04 | 64.08 | 4,016,003 | -0.51(-0.79%) |
Nov 03, 2023 | 65.34 | 65.49 | 64.56 | 64.59 | 3,221,313 | -0.49(-0.75%) |
Nov 02, 2023 | 63.81 | 65.30 | 63.75 | 65.08 | 3,776,010 | +1.12(+1.75%) |
Nov 01, 2023 | 64.30 | 64.63 | 63.95 | 63.96 | 5,313,760 | -0.14(-0.21%) |
Oct 31, 2023 | 64.05 | 64.24 | 63.68 | 64.10 | 3,274,046 | +0.40(+0.63%) |
Oct 30, 2023 | 64.11 | 64.37 | 63.04 | 63.70 | 5,041,006 | -0.46(-0.72%) |
Oct 27, 2023 | 64.25 | 64.86 | 63.79 | 64.16 | 5,387,050 | -0.44(-0.68%) |
Oct 26, 2023 | 64.50 | 65.02 | 64.08 | 64.60 | 6,912,063 | +0.10(+0.15%) |
Oct 25, 2023 | 62.56 | 64.57 | 62.53 | 64.50 | 5,394,074 | +1.96(+3.14%) |
Oct 24, 2023 | 62.11 | 62.87 | 62.09 | 62.54 | 3,227,401 | +0.41(+0.66%) |
Oct 23, 2023 | 61.87 | 62.68 | 61.83 | 62.12 | 3,826,003 | -0.01(-0.02%) |
Oct 20, 2023 | 62.07 | 62.75 | 61.96 | 62.13 | 4,044,441 | +0.37(+0.60%) |
Oct 19, 2023 | 61.89 | 62.35 | 61.64 | 61.76 | 3,457,353 | -0.33(-0.54%) |
Oct 18, 2023 | 62.00 | 62.82 | 61.93 | 62.10 | 4,024,142 | +0.22(+0.35%) |
Oct 17, 2023 | 61.87 | 62.57 | 61.53 | 61.88 | 4,001,140 | -0.27(-0.43%) |
Oct 16, 2023 | 62.24 | 62.53 | 61.78 | 62.14 | 3,558,697 | +0.21(+0.33%) |
Oct 13, 2023 | 60.62 | 61.96 | 60.43 | 61.94 | 4,645,650 | +1.48(+2.45%) |
Oct 12, 2023 | 61.48 | 61.88 | 59.94 | 60.45 | 5,230,501 | -1.18(-1.91%) |
Oct 11, 2023 | 62.23 | 62.47 | 61.59 | 61.63 | 4,181,229 | -0.52(-0.84%) |
Oct 10, 2023 | 63.48 | 63.53 | 61.91 | 62.15 | 6,807,248 | -0.69(-1.09%) |
Oct 09, 2023 | 61.51 | 62.87 | 61.36 | 62.84 | 5,609,250 | +1.44(+2.35%) |
Oct 06, 2023 | 60.37 | 61.55 | 59.28 | 61.40 | 5,815,894 | +0.71(+1.17%) |
Oct 05, 2023 | 61.29 | 61.68 | 60.57 | 60.69 | 5,234,539 | -0.72(-1.17%) |
Oct 04, 2023 | 61.40 | 61.61 | 60.73 | 61.41 | 5,593,170 | +0.16(+0.25%) |
Oct 03, 2023 | 60.56 | 61.49 | 60.56 | 61.25 | 8,140,264 | +0.35(+0.58%) |