Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.09 | 66.15 | 65.77 | 65.99 | 92,026 | -0.12(-0.18%) |
Dec 28, 2023 | 66.04 | 66.19 | 66.03 | 66.11 | 171,820 | +0.10(+0.15%) |
Dec 27, 2023 | 65.88 | 66.10 | 65.81 | 66.01 | 395,572 | +0.08(+0.12%) |
Dec 26, 2023 | 65.64 | 66.07 | 65.64 | 65.93 | 44,664 | +0.33(+0.50%) |
Dec 22, 2023 | 65.54 | 65.89 | 65.41 | 65.60 | 119,685 | +0.20(+0.30%) |
Dec 21, 2023 | 65.25 | 65.42 | 64.90 | 65.41 | 147,240 | +0.52(+0.79%) |
Dec 20, 2023 | 65.72 | 65.91 | 64.89 | 64.89 | 133,303 | -1.00(-1.52%) |
Dec 19, 2023 | 65.60 | 65.91 | 65.58 | 65.89 | 127,715 | +0.36(+0.54%) |
Dec 18, 2023 | 65.57 | 65.72 | 65.51 | 65.53 | 156,530 | +0.18(+0.27%) |
Dec 15, 2023 | 65.47 | 65.52 | 65.23 | 65.36 | 140,817 | -0.27(-0.41%) |
Dec 14, 2023 | 65.59 | 65.89 | 65.48 | 65.62 | 380,150 | +0.42(+0.64%) |
Dec 13, 2023 | 64.13 | 65.21 | 64.05 | 65.21 | 104,022 | +1.07(+1.67%) |
Dec 12, 2023 | 63.98 | 64.19 | 63.75 | 64.14 | 71,210 | +0.08(+0.12%) |
Dec 11, 2023 | 63.71 | 64.08 | 63.71 | 64.06 | 152,330 | +0.44(+0.68%) |
Dec 08, 2023 | 63.41 | 63.75 | 63.33 | 63.62 | 147,853 | +0.22(+0.34%) |
Dec 07, 2023 | 63.38 | 63.50 | 63.27 | 63.40 | 115,404 | +0.20(+0.31%) |
Dec 06, 2023 | 63.54 | 63.62 | 63.17 | 63.21 | 150,486 | -0.20(-0.31%) |
Dec 05, 2023 | 63.46 | 63.53 | 63.34 | 63.40 | 233,433 | -0.23(-0.36%) |
Dec 04, 2023 | 63.34 | 63.71 | 63.34 | 63.63 | 167,327 | -0.04(-0.06%) |
Dec 01, 2023 | 63.09 | 63.72 | 63.09 | 63.67 | 103,067 | +0.52(+0.82%) |
Nov 30, 2023 | 62.84 | 63.21 | 62.74 | 63.16 | 185,922 | +0.45(+0.71%) |
Nov 29, 2023 | 63.00 | 63.10 | 62.67 | 62.71 | 103,056 | +0.01(+0.02%) |
Nov 28, 2023 | 62.66 | 62.96 | 62.57 | 62.70 | 245,098 | +0.04(+0.06%) |
Nov 27, 2023 | 62.74 | 62.82 | 62.62 | 62.66 | 99,166 | -0.21(-0.33%) |
Nov 24, 2023 | 62.70 | 62.91 | 62.70 | 62.87 | 58,426 | +0.17(+0.27%) |
Nov 22, 2023 | 62.60 | 62.75 | 62.55 | 62.70 | 106,949 | +0.20(+0.32%) |
Nov 21, 2023 | 62.52 | 62.56 | 62.37 | 62.50 | 68,026 | -0.15(-0.24%) |
Nov 20, 2023 | 62.25 | 62.78 | 62.25 | 62.65 | 102,531 | +0.29(+0.46%) |
Nov 17, 2023 | 62.34 | 62.45 | 62.17 | 62.37 | 85,620 | +0.19(+0.30%) |
Nov 16, 2023 | 62.15 | 62.28 | 61.91 | 62.18 | 120,513 | -0.12(-0.19%) |
Nov 15, 2023 | 62.20 | 62.49 | 62.20 | 62.30 | 127,277 | +0.19(+0.30%) |
Nov 14, 2023 | 61.67 | 62.28 | 61.67 | 62.11 | 213,259 | +1.13(+1.85%) |
Nov 13, 2023 | 60.87 | 61.13 | 60.79 | 60.98 | 192,308 | -0.12(-0.19%) |
Nov 10, 2023 | 60.66 | 61.12 | 60.40 | 61.10 | 133,127 | +0.74(+1.23%) |
Nov 09, 2023 | 61.05 | 61.05 | 60.35 | 60.36 | 141,167 | -0.55(-0.91%) |
Nov 08, 2023 | 61.03 | 61.11 | 60.71 | 60.91 | 94,209 | -0.06(-0.10%) |
Nov 07, 2023 | 60.95 | 61.07 | 60.82 | 60.97 | 101,219 | -0.14(-0.23%) |
Nov 06, 2023 | 61.22 | 61.31 | 60.95 | 61.11 | 178,564 | -0.07(-0.11%) |
Nov 03, 2023 | 61.15 | 61.40 | 61.13 | 61.18 | 160,056 | +0.44(+0.72%) |
Nov 02, 2023 | 59.87 | 60.78 | 59.87 | 60.74 | 144,764 | +1.21(+2.03%) |
Nov 01, 2023 | 59.30 | 59.69 | 59.20 | 59.54 | 199,854 | +0.34(+0.57%) |
Oct 31, 2023 | 58.96 | 59.24 | 58.70 | 59.20 | 214,759 | +0.34(+0.57%) |
Oct 30, 2023 | 58.56 | 58.95 | 58.43 | 58.87 | 159,115 | +0.65(+1.12%) |
Oct 27, 2023 | 58.96 | 58.96 | 58.03 | 58.21 | 294,731 | -0.81(-1.37%) |
Oct 26, 2023 | 59.32 | 59.53 | 58.95 | 59.02 | 269,299 | -0.44(-0.75%) |
Oct 25, 2023 | 59.65 | 59.80 | 59.39 | 59.47 | 126,708 | -0.26(-0.43%) |
Oct 24, 2023 | 59.65 | 59.87 | 59.48 | 59.73 | 87,930 | +0.34(+0.56%) |
Oct 23, 2023 | 59.59 | 59.89 | 59.38 | 59.39 | 115,273 | -0.44(-0.74%) |
Oct 20, 2023 | 60.32 | 60.45 | 59.82 | 59.83 | 165,873 | -0.55(-0.92%) |
Oct 19, 2023 | 60.89 | 61.19 | 60.33 | 60.39 | 162,689 | -0.49(-0.81%) |
Oct 18, 2023 | 61.27 | 61.39 | 60.77 | 60.88 | 123,853 | -0.53(-0.87%) |
Oct 17, 2023 | 61.01 | 61.65 | 61.01 | 61.41 | 203,442 | +0.13(+0.21%) |
Oct 16, 2023 | 61.02 | 61.48 | 60.98 | 61.29 | 153,716 | +0.51(+0.84%) |
Oct 13, 2023 | 60.95 | 61.20 | 60.55 | 60.77 | 96,047 | +0.10(+0.16%) |
Oct 12, 2023 | 61.12 | 61.12 | 60.33 | 60.67 | 176,388 | -0.32(-0.52%) |
Oct 11, 2023 | 61.03 | 61.03 | 60.62 | 60.99 | 154,016 | +0.09(+0.15%) |
Oct 10, 2023 | 60.76 | 61.23 | 60.68 | 60.90 | 107,745 | +0.30(+0.49%) |
Oct 09, 2023 | 60.01 | 60.66 | 59.99 | 60.60 | 137,922 | +0.58(+0.97%) |
Oct 06, 2023 | 59.31 | 60.30 | 59.00 | 60.02 | 182,343 | +0.46(+0.78%) |
Oct 05, 2023 | 59.54 | 59.67 | 59.27 | 59.56 | 183,018 | -0.15(-0.25%) |
Oct 04, 2023 | 59.62 | 59.75 | 59.19 | 59.71 | 173,117 | +0.04(+0.07%) |
Oct 03, 2023 | 59.93 | 60.09 | 59.44 | 59.67 | 217,131 | -0.56(-0.93%) |