Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.07 | 60.39 | 59.68 | 60.25 | 1,522,276 | -0.23(-0.39%) |
Dec 28, 2023 | 59.58 | 60.58 | 59.58 | 60.48 | 960,592 | +0.59(+0.98%) |
Dec 27, 2023 | 59.97 | 60.16 | 59.57 | 59.90 | 1,350,783 | -0.08(-0.13%) |
Dec 26, 2023 | 59.52 | 60.18 | 59.43 | 59.98 | 975,123 | +0.35(+0.59%) |
Dec 22, 2023 | 59.56 | 60.54 | 59.34 | 59.62 | 1,088,141 | +0.17(+0.28%) |
Dec 21, 2023 | 59.39 | 59.92 | 58.97 | 59.46 | 1,133,672 | +0.37(+0.63%) |
Dec 20, 2023 | 60.23 | 60.53 | 59.03 | 59.09 | 2,320,117 | -1.04(-1.74%) |
Dec 19, 2023 | 60.92 | 60.92 | 59.92 | 60.13 | 2,396,688 | -0.37(-0.61%) |
Dec 18, 2023 | 60.23 | 61.11 | 60.13 | 60.50 | 4,370,748 | +0.16(+0.26%) |
Dec 15, 2023 | 60.81 | 61.34 | 59.45 | 60.35 | 6,882,672 | -1.01(-1.65%) |
Dec 14, 2023 | 61.40 | 62.35 | 61.07 | 61.36 | 3,342,006 | +0.42(+0.70%) |
Dec 13, 2023 | 58.11 | 61.05 | 57.68 | 60.93 | 2,441,439 | +2.78(+4.78%) |
Dec 12, 2023 | 58.72 | 58.72 | 57.75 | 58.15 | 1,836,120 | -0.56(-0.95%) |
Dec 11, 2023 | 57.25 | 58.83 | 57.14 | 58.71 | 2,987,510 | +1.10(+1.91%) |
Dec 08, 2023 | 58.38 | 58.60 | 57.44 | 57.61 | 1,991,613 | -0.70(-1.19%) |
Dec 07, 2023 | 58.67 | 58.67 | 57.46 | 58.30 | 2,808,587 | -0.22(-0.38%) |
Dec 06, 2023 | 58.58 | 58.86 | 58.04 | 58.53 | 2,747,026 | +0.40(+0.68%) |
Dec 05, 2023 | 58.53 | 58.79 | 57.58 | 58.13 | 2,101,557 | -0.48(-0.82%) |
Dec 04, 2023 | 58.05 | 59.09 | 57.44 | 58.61 | 2,302,272 | -0.09(-0.15%) |
Dec 01, 2023 | 57.47 | 58.71 | 57.17 | 58.70 | 2,177,822 | +1.32(+2.31%) |
Nov 30, 2023 | 57.93 | 58.01 | 56.89 | 57.38 | 6,575,082 | -0.29(-0.50%) |
Nov 29, 2023 | 58.11 | 58.74 | 57.42 | 57.67 | 2,652,712 | -0.21(-0.37%) |
Nov 28, 2023 | 57.08 | 58.17 | 56.80 | 57.88 | 2,678,466 | +0.86(+1.51%) |
Nov 27, 2023 | 57.30 | 57.42 | 56.60 | 57.02 | 2,436,488 | -0.21(-0.37%) |
Nov 24, 2023 | 57.38 | 57.57 | 56.93 | 57.23 | 980,079 | -0.26(-0.45%) |
Nov 22, 2023 | 57.07 | 57.56 | 56.48 | 57.49 | 3,943,907 | +0.69(+1.21%) |
Nov 21, 2023 | 56.41 | 57.01 | 56.01 | 56.81 | 2,755,071 | +0.50(+0.89%) |
Nov 20, 2023 | 56.07 | 56.59 | 55.17 | 56.31 | 2,752,926 | -0.20(-0.36%) |
Nov 17, 2023 | 55.66 | 56.89 | 55.34 | 56.51 | 5,730,330 | +0.99(+1.79%) |
Nov 16, 2023 | 55.75 | 56.29 | 54.92 | 55.51 | 2,921,571 | +0.22(+0.40%) |
Nov 15, 2023 | 54.29 | 55.65 | 54.12 | 55.29 | 3,282,857 | +0.99(+1.81%) |
Nov 14, 2023 | 52.72 | 54.45 | 52.38 | 54.31 | 3,078,214 | +3.09(+6.03%) |
Nov 13, 2023 | 51.90 | 51.90 | 50.69 | 51.22 | 3,087,178 | -0.74(-1.43%) |
Nov 10, 2023 | 52.70 | 52.88 | 51.79 | 51.96 | 2,483,227 | -0.43(-0.81%) |
Nov 09, 2023 | 54.06 | 54.21 | 52.36 | 52.38 | 2,513,074 | -1.40(-2.60%) |
Nov 08, 2023 | 54.25 | 54.41 | 53.02 | 53.78 | 2,328,834 | -0.64(-1.17%) |
Nov 07, 2023 | 54.44 | 55.67 | 53.73 | 54.42 | 3,249,047 | -0.20(-0.37%) |
Nov 06, 2023 | 52.95 | 54.67 | 52.82 | 54.63 | 5,457,348 | +1.09(+2.04%) |
Nov 03, 2023 | 53.50 | 54.38 | 53.05 | 53.53 | 4,192,814 | +1.11(+2.12%) |
Nov 02, 2023 | 51.68 | 52.77 | 51.62 | 52.42 | 2,896,522 | +1.15(+2.24%) |
Nov 01, 2023 | 51.25 | 51.96 | 50.25 | 51.27 | 3,621,357 | -0.68(-1.30%) |
Oct 31, 2023 | 51.82 | 52.24 | 51.23 | 51.95 | 3,023,132 | +0.39(+0.75%) |
Oct 30, 2023 | 51.61 | 52.12 | 50.65 | 51.56 | 2,745,587 | +0.22(+0.43%) |
Oct 27, 2023 | 52.15 | 52.72 | 51.17 | 51.34 | 2,378,183 | -0.97(-1.85%) |
Oct 26, 2023 | 52.62 | 53.50 | 52.28 | 52.31 | 2,737,821 | -0.06(-0.11%) |
Oct 25, 2023 | 51.40 | 52.50 | 51.34 | 52.37 | 2,456,265 | +0.18(+0.35%) |
Oct 24, 2023 | 51.40 | 52.53 | 51.11 | 52.18 | 2,636,691 | +1.52(+2.99%) |
Oct 23, 2023 | 51.05 | 51.56 | 50.42 | 50.67 | 3,302,638 | -1.00(-1.94%) |
Oct 20, 2023 | 52.09 | 52.94 | 51.54 | 51.67 | 3,008,888 | -0.39(-0.74%) |
Oct 19, 2023 | 52.42 | 53.05 | 51.97 | 52.06 | 2,460,867 | -0.57(-1.08%) |
Oct 18, 2023 | 53.47 | 53.80 | 52.43 | 52.63 | 3,199,443 | -0.94(-1.75%) |
Oct 17, 2023 | 53.66 | 54.61 | 53.35 | 53.56 | 2,178,013 | -0.71(-1.32%) |
Oct 16, 2023 | 53.36 | 54.50 | 52.01 | 54.28 | 3,534,629 | +1.13(+2.13%) |
Oct 13, 2023 | 52.56 | 53.21 | 51.88 | 53.15 | 5,126,346 | +0.45(+0.86%) |
Oct 12, 2023 | 56.78 | 57.23 | 52.29 | 52.69 | 6,520,064 | -4.26(-7.48%) |
Oct 11, 2023 | 56.64 | 57.01 | 55.94 | 56.95 | 2,349,618 | +0.67(+1.18%) |
Oct 10, 2023 | 55.54 | 56.55 | 55.50 | 56.29 | 3,255,809 | +1.00(+1.82%) |
Oct 09, 2023 | 53.90 | 55.31 | 53.70 | 55.28 | 2,869,219 | +1.38(+2.56%) |
Oct 06, 2023 | 52.59 | 54.06 | 51.28 | 53.90 | 3,189,943 | +0.58(+1.09%) |
Oct 05, 2023 | 53.88 | 54.11 | 52.99 | 53.32 | 2,450,795 | -0.87(-1.60%) |
Oct 04, 2023 | 54.19 | 54.38 | 53.19 | 54.19 | 2,865,762 | +0.06(+0.11%) |
Oct 03, 2023 | 53.30 | 54.34 | 52.36 | 54.13 | 3,234,479 | +0.31(+0.57%) |