Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.54 | 64.64 | 64.26 | 64.47 | 177,818 | -0.04(-0.06%) |
Dec 28, 2023 | 64.40 | 64.73 | 64.40 | 64.51 | 186,903 | +0.09(+0.14%) |
Dec 27, 2023 | 64.03 | 64.42 | 64.03 | 64.42 | 169,364 | +0.34(+0.53%) |
Dec 26, 2023 | 63.79 | 64.20 | 63.77 | 64.08 | 101,585 | +0.21(+0.33%) |
Dec 22, 2023 | 63.57 | 64.02 | 63.56 | 63.87 | 129,437 | +0.45(+0.71%) |
Dec 21, 2023 | 62.84 | 63.43 | 62.84 | 63.42 | 154,763 | +0.89(+1.42%) |
Dec 20, 2023 | 63.50 | 63.56 | 62.53 | 62.53 | 135,731 | -1.06(-1.66%) |
Dec 19, 2023 | 63.07 | 63.61 | 63.07 | 63.59 | 162,271 | +0.59(+0.93%) |
Dec 18, 2023 | 63.04 | 63.21 | 62.93 | 63.00 | 197,471 | +0.02(+0.03%) |
Dec 15, 2023 | 63.42 | 63.42 | 62.79 | 62.98 | 178,670 | -0.52(-0.83%) |
Dec 14, 2023 | 64.01 | 64.03 | 63.28 | 63.51 | 167,393 | -0.18(-0.28%) |
Dec 13, 2023 | 62.22 | 63.68 | 62.10 | 63.68 | 242,160 | +1.27(+2.04%) |
Dec 12, 2023 | 62.10 | 62.47 | 61.82 | 62.41 | 155,808 | +0.38(+0.61%) |
Dec 11, 2023 | 61.84 | 62.15 | 61.67 | 62.04 | 234,968 | +0.36(+0.58%) |
Dec 08, 2023 | 61.58 | 61.81 | 61.33 | 61.68 | 113,355 | +0.04(+0.06%) |
Dec 07, 2023 | 61.60 | 61.73 | 61.31 | 61.64 | 113,824 | +0.00(+0.00%) |
Dec 06, 2023 | 61.60 | 61.87 | 61.55 | 61.64 | 190,321 | +0.06(+0.10%) |
Dec 05, 2023 | 61.52 | 61.64 | 61.24 | 61.58 | 80,854 | -0.11(-0.18%) |
Dec 04, 2023 | 61.26 | 61.78 | 61.26 | 61.69 | 151,926 | +0.16(+0.26%) |
Dec 01, 2023 | 60.98 | 61.53 | 60.98 | 61.53 | 178,871 | +0.40(+0.65%) |
Nov 30, 2023 | 60.44 | 61.15 | 60.31 | 61.13 | 83,981 | +0.72(+1.20%) |
Nov 29, 2023 | 60.27 | 60.71 | 60.27 | 60.41 | 105,821 | +0.10(+0.16%) |
Nov 28, 2023 | 60.53 | 60.67 | 60.30 | 60.31 | 206,370 | -0.36(-0.59%) |
Nov 27, 2023 | 60.83 | 61.06 | 60.54 | 60.67 | 113,926 | -0.37(-0.61%) |
Nov 24, 2023 | 60.77 | 61.05 | 60.77 | 61.04 | 36,065 | +0.36(+0.60%) |
Nov 22, 2023 | 60.57 | 60.84 | 60.56 | 60.68 | 82,503 | +0.35(+0.58%) |
Nov 21, 2023 | 60.24 | 60.50 | 60.20 | 60.33 | 114,797 | +0.22(+0.36%) |
Nov 20, 2023 | 59.58 | 60.21 | 59.54 | 60.11 | 194,809 | +0.40(+0.67%) |
Nov 17, 2023 | 60.01 | 60.01 | 59.55 | 59.71 | 206,047 | -0.04(-0.07%) |
Nov 16, 2023 | 59.63 | 59.85 | 59.44 | 59.75 | 104,152 | +0.18(+0.30%) |
Nov 15, 2023 | 59.50 | 59.90 | 59.48 | 59.57 | 175,997 | +0.04(+0.07%) |
Nov 14, 2023 | 59.17 | 59.83 | 59.17 | 59.53 | 130,405 | +0.69(+1.16%) |
Nov 13, 2023 | 58.48 | 58.91 | 58.17 | 58.85 | 148,434 | +0.39(+0.66%) |
Nov 10, 2023 | 58.39 | 58.57 | 57.71 | 58.46 | 149,015 | +0.28(+0.48%) |
Nov 09, 2023 | 59.40 | 59.40 | 58.11 | 58.18 | 202,599 | -1.30(-2.19%) |
Nov 08, 2023 | 59.78 | 59.83 | 59.15 | 59.48 | 222,961 | -0.21(-0.35%) |
Nov 07, 2023 | 59.51 | 59.78 | 59.42 | 59.69 | 246,089 | +0.16(+0.27%) |
Nov 06, 2023 | 59.38 | 59.71 | 59.30 | 59.53 | 114,275 | +0.21(+0.35%) |
Nov 03, 2023 | 59.23 | 59.63 | 59.15 | 59.32 | 170,617 | +0.48(+0.81%) |
Nov 02, 2023 | 58.18 | 58.89 | 58.09 | 58.85 | 251,909 | +0.89(+1.54%) |
Nov 01, 2023 | 57.70 | 58.18 | 57.62 | 57.95 | 200,178 | +0.12(+0.21%) |
Oct 31, 2023 | 57.54 | 57.85 | 57.39 | 57.84 | 208,967 | +0.40(+0.69%) |
Oct 30, 2023 | 57.41 | 57.60 | 57.01 | 57.44 | 236,485 | +0.32(+0.56%) |
Oct 27, 2023 | 58.05 | 58.05 | 56.92 | 57.12 | 205,688 | -0.97(-1.68%) |
Oct 26, 2023 | 58.23 | 58.56 | 58.08 | 58.09 | 374,931 | -0.59(-1.00%) |
Oct 25, 2023 | 59.02 | 59.10 | 58.28 | 58.68 | 203,929 | -0.63(-1.06%) |
Oct 24, 2023 | 58.91 | 59.44 | 58.91 | 59.30 | 117,509 | +0.26(+0.44%) |
Oct 23, 2023 | 59.31 | 59.52 | 58.99 | 59.05 | 141,966 | -0.42(-0.70%) |
Oct 20, 2023 | 59.55 | 59.88 | 59.43 | 59.46 | 127,118 | -0.24(-0.40%) |
Oct 19, 2023 | 60.34 | 60.34 | 59.38 | 59.70 | 159,641 | -0.63(-1.04%) |
Oct 18, 2023 | 60.93 | 61.07 | 60.22 | 60.33 | 135,358 | -0.63(-1.03%) |
Oct 17, 2023 | 60.68 | 61.28 | 60.68 | 60.95 | 79,646 | +0.05(+0.08%) |
Oct 16, 2023 | 60.65 | 61.29 | 60.65 | 60.90 | 179,850 | +0.48(+0.79%) |
Oct 13, 2023 | 60.29 | 60.71 | 60.13 | 60.43 | 68,253 | +0.34(+0.56%) |
Oct 12, 2023 | 60.77 | 60.91 | 60.05 | 60.09 | 122,160 | -0.69(-1.13%) |
Oct 11, 2023 | 61.19 | 61.19 | 60.50 | 60.77 | 251,958 | -0.30(-0.49%) |
Oct 10, 2023 | 60.72 | 61.36 | 60.57 | 61.07 | 98,843 | +0.30(+0.49%) |
Oct 09, 2023 | 60.31 | 60.78 | 60.14 | 60.77 | 119,800 | +0.22(+0.36%) |
Oct 06, 2023 | 59.78 | 60.78 | 59.78 | 60.56 | 132,504 | +0.53(+0.88%) |
Oct 05, 2023 | 59.61 | 60.06 | 59.44 | 60.03 | 199,942 | +0.43(+0.72%) |
Oct 04, 2023 | 59.56 | 59.69 | 59.18 | 59.60 | 137,561 | +0.17(+0.28%) |
Oct 03, 2023 | 59.67 | 59.79 | 59.24 | 59.43 | 240,002 | -0.53(-0.88%) |