Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.30 | 63.51 | 62.79 | 63.02 | 353,412 | -0.54(-0.86%) |
Dec 28, 2023 | 63.29 | 64.15 | 63.29 | 63.57 | 281,589 | -0.08(-0.12%) |
Dec 27, 2023 | 64.27 | 64.29 | 63.45 | 63.65 | 265,359 | -0.46(-0.73%) |
Dec 26, 2023 | 64.21 | 64.82 | 64.08 | 64.11 | 250,520 | -0.24(-0.37%) |
Dec 22, 2023 | 63.85 | 65.05 | 63.85 | 64.35 | 330,620 | +0.81(+1.28%) |
Dec 21, 2023 | 62.58 | 63.59 | 62.58 | 63.54 | 429,325 | +1.22(+1.95%) |
Dec 20, 2023 | 62.85 | 63.98 | 62.28 | 62.32 | 459,088 | -0.70(-1.11%) |
Dec 19, 2023 | 62.61 | 63.61 | 62.61 | 63.02 | 331,928 | +0.69(+1.11%) |
Dec 18, 2023 | 62.89 | 63.09 | 61.82 | 62.33 | 406,616 | -0.21(-0.33%) |
Dec 15, 2023 | 63.73 | 64.03 | 62.17 | 62.54 | 1,491,433 | -1.22(-1.91%) |
Dec 14, 2023 | 64.17 | 65.09 | 63.61 | 63.76 | 721,557 | +0.30(+0.47%) |
Dec 13, 2023 | 60.33 | 63.78 | 59.97 | 63.46 | 732,894 | +3.09(+5.11%) |
Dec 12, 2023 | 60.47 | 60.52 | 59.31 | 60.37 | 659,089 | -0.07(-0.11%) |
Dec 11, 2023 | 60.41 | 60.99 | 60.10 | 60.44 | 618,072 | -0.44(-0.71%) |
Dec 08, 2023 | 60.45 | 61.05 | 60.02 | 60.88 | 491,489 | +0.45(+0.75%) |
Dec 07, 2023 | 60.33 | 60.74 | 59.55 | 60.42 | 591,308 | -0.24(-0.39%) |
Dec 06, 2023 | 60.19 | 60.70 | 59.96 | 60.66 | 415,725 | +1.01(+1.69%) |
Dec 05, 2023 | 61.04 | 61.24 | 59.35 | 59.65 | 857,669 | -1.55(-2.54%) |
Dec 04, 2023 | 58.96 | 61.59 | 58.96 | 61.20 | 871,013 | +2.12(+3.58%) |
Dec 01, 2023 | 56.92 | 59.16 | 56.38 | 59.09 | 944,861 | +2.09(+3.66%) |
Nov 30, 2023 | 56.81 | 57.16 | 54.89 | 57.00 | 1,275,557 | -1.23(-2.11%) |
Nov 29, 2023 | 58.43 | 59.19 | 57.88 | 58.23 | 487,830 | -0.15(-0.25%) |
Nov 28, 2023 | 58.04 | 59.01 | 57.64 | 58.38 | 403,163 | +0.24(+0.41%) |
Nov 27, 2023 | 58.29 | 58.49 | 57.73 | 58.14 | 386,646 | -0.21(-0.36%) |
Nov 24, 2023 | 58.95 | 58.95 | 58.27 | 58.35 | 167,946 | -0.32(-0.54%) |
Nov 22, 2023 | 58.64 | 59.15 | 58.04 | 58.66 | 512,514 | +0.24(+0.41%) |
Nov 21, 2023 | 59.55 | 59.55 | 58.38 | 58.42 | 384,875 | -1.33(-2.22%) |
Nov 20, 2023 | 60.84 | 60.84 | 59.34 | 59.75 | 518,438 | -1.26(-2.06%) |
Nov 17, 2023 | 61.45 | 61.45 | 60.52 | 61.01 | 399,505 | -0.07(-0.11%) |
Nov 16, 2023 | 61.54 | 61.76 | 60.85 | 61.08 | 489,101 | -0.04(-0.06%) |
Nov 15, 2023 | 60.80 | 61.64 | 60.77 | 61.11 | 805,277 | +0.33(+0.54%) |
Nov 14, 2023 | 59.84 | 60.95 | 59.48 | 60.79 | 836,002 | +2.41(+4.13%) |
Nov 13, 2023 | 58.94 | 58.99 | 58.22 | 58.38 | 477,736 | -0.65(-1.09%) |
Nov 10, 2023 | 59.16 | 59.33 | 58.42 | 59.02 | 536,446 | +0.13(+0.22%) |
Nov 09, 2023 | 58.68 | 59.38 | 58.37 | 58.89 | 485,896 | +0.48(+0.82%) |
Nov 08, 2023 | 59.68 | 59.68 | 57.73 | 58.41 | 485,693 | -1.49(-2.48%) |
Nov 07, 2023 | 60.68 | 60.94 | 59.88 | 59.90 | 341,116 | -0.96(-1.58%) |
Nov 06, 2023 | 60.81 | 61.18 | 60.17 | 60.86 | 327,586 | +0.00(+0.00%) |
Nov 03, 2023 | 62.11 | 62.14 | 60.83 | 60.86 | 531,780 | -0.14(-0.22%) |
Nov 02, 2023 | 60.23 | 61.79 | 59.86 | 61.00 | 659,984 | +0.89(+1.48%) |
Nov 01, 2023 | 59.09 | 60.19 | 58.20 | 60.11 | 646,655 | +1.02(+1.72%) |
Oct 31, 2023 | 59.59 | 59.62 | 58.09 | 59.09 | 1,160,883 | -0.90(-1.50%) |
Oct 30, 2023 | 60.77 | 61.00 | 59.64 | 59.99 | 630,981 | -0.19(-0.31%) |
Oct 27, 2023 | 61.04 | 61.29 | 59.78 | 60.17 | 446,159 | -1.50(-2.43%) |
Oct 26, 2023 | 61.91 | 62.43 | 61.39 | 61.67 | 502,460 | +0.22(+0.37%) |
Oct 25, 2023 | 60.70 | 62.19 | 59.60 | 61.45 | 1,187,946 | -1.56(-2.47%) |
Oct 24, 2023 | 64.41 | 64.56 | 62.79 | 63.00 | 601,872 | -0.96(-1.50%) |
Oct 23, 2023 | 64.06 | 64.85 | 63.78 | 63.96 | 493,565 | -0.58(-0.89%) |
Oct 20, 2023 | 65.48 | 65.68 | 64.30 | 64.54 | 644,667 | -0.61(-0.93%) |
Oct 19, 2023 | 66.37 | 66.72 | 64.90 | 65.14 | 541,008 | -1.63(-2.45%) |
Oct 18, 2023 | 67.63 | 67.63 | 66.66 | 66.78 | 335,827 | -1.29(-1.90%) |
Oct 17, 2023 | 67.77 | 69.13 | 67.77 | 68.07 | 416,470 | -0.22(-0.32%) |
Oct 16, 2023 | 68.15 | 68.50 | 67.73 | 68.29 | 305,423 | +0.67(+1.00%) |
Oct 13, 2023 | 67.49 | 67.63 | 66.80 | 67.61 | 380,841 | +0.75(+1.13%) |
Oct 12, 2023 | 67.59 | 67.88 | 66.42 | 66.86 | 361,158 | -0.88(-1.30%) |
Oct 11, 2023 | 67.44 | 67.79 | 66.84 | 67.74 | 414,597 | +0.55(+0.82%) |
Oct 10, 2023 | 66.97 | 67.53 | 66.91 | 67.19 | 237,820 | +0.30(+0.45%) |
Oct 09, 2023 | 65.55 | 67.20 | 65.55 | 66.89 | 251,432 | +0.95(+1.44%) |
Oct 06, 2023 | 64.83 | 66.15 | 64.03 | 65.94 | 370,559 | +0.42(+0.64%) |
Oct 05, 2023 | 65.22 | 65.86 | 64.86 | 65.52 | 380,429 | +0.24(+0.37%) |
Oct 04, 2023 | 65.21 | 65.67 | 64.02 | 65.27 | 567,791 | +0.25(+0.39%) |
Oct 03, 2023 | 63.78 | 65.07 | 63.08 | 65.02 | 573,754 | +0.78(+1.22%) |