Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.36 | 63.14 | 61.30 | 61.57 | 21,615,436 | -1.57(-2.49%) |
Dec 28, 2023 | 63.45 | 63.53 | 62.84 | 63.14 | 13,791,979 | -0.14(-0.22%) |
Dec 27, 2023 | 62.00 | 63.43 | 62.00 | 63.28 | 20,797,298 | +1.30(+2.10%) |
Dec 26, 2023 | 61.71 | 62.20 | 61.31 | 61.98 | 16,081,557 | +0.27(+0.44%) |
Dec 22, 2023 | 61.70 | 62.23 | 61.28 | 61.71 | 14,715,649 | +0.25(+0.41%) |
Dec 21, 2023 | 61.24 | 61.76 | 60.83 | 61.46 | 19,995,004 | +0.78(+1.29%) |
Dec 20, 2023 | 61.49 | 62.28 | 60.62 | 60.68 | 28,261,188 | -1.44(-2.32%) |
Dec 19, 2023 | 61.88 | 62.70 | 61.69 | 62.12 | 26,807,886 | +0.39(+0.63%) |
Dec 18, 2023 | 62.01 | 62.49 | 61.33 | 61.73 | 28,622,596 | -0.13(-0.21%) |
Dec 15, 2023 | 62.16 | 63.53 | 61.41 | 61.86 | 371,279,520 | -0.64(-1.02%) |
Dec 14, 2023 | 62.01 | 62.81 | 60.61 | 62.50 | 44,799,532 | +0.53(+0.86%) |
Dec 13, 2023 | 62.71 | 62.88 | 61.45 | 61.97 | 41,030,716 | -0.75(-1.20%) |
Dec 12, 2023 | 62.06 | 63.02 | 61.83 | 62.72 | 27,138,254 | +0.26(+0.42%) |
Dec 11, 2023 | 61.53 | 62.99 | 60.94 | 62.46 | 30,374,174 | +0.76(+1.23%) |
Dec 08, 2023 | 60.51 | 62.25 | 60.51 | 61.70 | 28,852,118 | +0.72(+1.18%) |
Dec 07, 2023 | 59.67 | 60.99 | 59.52 | 60.98 | 34,401,724 | +1.23(+2.06%) |
Dec 06, 2023 | 58.37 | 59.98 | 58.36 | 59.75 | 33,923,732 | +1.78(+3.07%) |
Dec 05, 2023 | 58.01 | 58.66 | 57.70 | 57.97 | 39,142,792 | -0.66(-1.13%) |
Dec 04, 2023 | 60.01 | 60.92 | 58.57 | 58.63 | 85,461,848 | +1.28(+2.23%) |
Dec 01, 2023 | 56.67 | 57.87 | 56.25 | 57.35 | 28,572,718 | +0.97(+1.72%) |
Nov 30, 2023 | 56.61 | 56.77 | 55.53 | 56.38 | 32,748,172 | -0.02(-0.04%) |
Nov 29, 2023 | 56.49 | 57.13 | 56.15 | 56.40 | 23,492,392 | +0.19(+0.34%) |
Nov 28, 2023 | 55.98 | 56.45 | 55.69 | 56.21 | 20,564,868 | +0.15(+0.27%) |
Nov 27, 2023 | 55.47 | 56.45 | 55.29 | 56.06 | 19,096,252 | +0.74(+1.34%) |
Nov 24, 2023 | 55.15 | 55.94 | 55.07 | 55.32 | 10,696,847 | -0.05(-0.09%) |
Nov 22, 2023 | 55.10 | 55.82 | 54.96 | 55.37 | 18,467,676 | +0.52(+0.95%) |
Nov 21, 2023 | 54.23 | 55.08 | 53.89 | 54.85 | 34,291,152 | +0.10(+0.18%) |
Nov 20, 2023 | 53.83 | 55.35 | 53.76 | 54.75 | 28,511,942 | +0.31(+0.57%) |
Nov 17, 2023 | 54.13 | 54.51 | 54.01 | 54.44 | 16,122,440 | +0.02(+0.04%) |
Nov 16, 2023 | 53.50 | 54.51 | 53.15 | 54.42 | 20,797,782 | +0.66(+1.23%) |
Nov 15, 2023 | 53.92 | 54.26 | 53.16 | 53.76 | 22,413,412 | -0.12(-0.22%) |
Nov 14, 2023 | 52.90 | 54.31 | 52.39 | 53.88 | 30,614,470 | +1.64(+3.14%) |
Nov 13, 2023 | 51.17 | 52.42 | 50.72 | 52.24 | 21,015,248 | +0.66(+1.28%) |
Nov 10, 2023 | 50.01 | 52.10 | 49.90 | 51.58 | 27,238,624 | +1.53(+3.06%) |
Nov 09, 2023 | 49.30 | 50.68 | 49.02 | 50.05 | 29,963,018 | +0.55(+1.11%) |
Nov 08, 2023 | 50.04 | 50.30 | 48.90 | 49.50 | 37,716,624 | -0.42(-0.84%) |
Nov 07, 2023 | 47.00 | 50.04 | 46.68 | 49.92 | 81,343,600 | +1.78(+3.70%) |
Nov 06, 2023 | 47.94 | 48.30 | 47.43 | 48.14 | 27,678,144 | +0.39(+0.82%) |
Nov 03, 2023 | 46.92 | 48.15 | 46.63 | 47.75 | 22,060,554 | +1.27(+2.73%) |
Nov 02, 2023 | 45.35 | 46.86 | 45.25 | 46.48 | 25,811,038 | +2.65(+6.05%) |
Nov 01, 2023 | 43.25 | 44.00 | 42.91 | 43.83 | 18,983,318 | +0.55(+1.27%) |
Oct 31, 2023 | 42.82 | 43.53 | 42.20 | 43.28 | 18,412,684 | +0.55(+1.29%) |
Oct 30, 2023 | 42.01 | 43.00 | 42.01 | 42.73 | 21,313,012 | +1.50(+3.64%) |
Oct 27, 2023 | 41.21 | 42.15 | 40.80 | 41.23 | 17,098,584 | +0.61(+1.50%) |
Oct 26, 2023 | 42.14 | 42.30 | 40.09 | 40.62 | 23,430,380 | -1.73(-4.09%) |
Oct 25, 2023 | 43.30 | 43.49 | 42.06 | 42.35 | 16,485,639 | -1.84(-4.16%) |
Oct 24, 2023 | 43.50 | 44.33 | 43.38 | 44.19 | 17,564,536 | +1.15(+2.67%) |
Oct 23, 2023 | 42.53 | 43.97 | 42.25 | 43.04 | 11,269,446 | +0.08(+0.19%) |
Oct 20, 2023 | 42.72 | 43.35 | 42.26 | 42.96 | 13,966,114 | +0.24(+0.56%) |
Oct 19, 2023 | 43.02 | 43.27 | 42.19 | 42.72 | 16,085,379 | -0.28(-0.65%) |
Oct 18, 2023 | 43.90 | 44.20 | 42.91 | 43.00 | 15,381,480 | -1.38(-3.11%) |
Oct 17, 2023 | 44.41 | 45.26 | 44.05 | 44.38 | 17,333,388 | -0.33(-0.74%) |
Oct 16, 2023 | 43.76 | 45.00 | 43.47 | 44.71 | 20,445,820 | +1.23(+2.83%) |
Oct 13, 2023 | 45.82 | 46.29 | 42.70 | 43.48 | 28,215,826 | -2.47(-5.38%) |
Oct 12, 2023 | 46.54 | 47.04 | 45.60 | 45.95 | 15,978,311 | -0.69(-1.48%) |
Oct 11, 2023 | 46.90 | 47.21 | 46.27 | 46.64 | 12,984,528 | +0.01(+0.02%) |
Oct 10, 2023 | 45.75 | 47.27 | 45.55 | 46.63 | 14,536,866 | +1.18(+2.60%) |
Oct 09, 2023 | 45.15 | 45.60 | 44.58 | 45.45 | 11,421,206 | -0.33(-0.72%) |
Oct 06, 2023 | 44.06 | 45.95 | 44.06 | 45.78 | 14,830,574 | +1.17(+2.62%) |
Oct 05, 2023 | 44.84 | 44.93 | 43.65 | 44.61 | 14,512,347 | -0.33(-0.73%) |
Oct 04, 2023 | 44.79 | 45.48 | 44.18 | 44.94 | 12,473,073 | +0.43(+0.97%) |
Oct 03, 2023 | 45.36 | 45.60 | 44.33 | 44.51 | 11,033,960 | -1.17(-2.56%) |