Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.45 | 64.98 | 64.26 | 64.59 | 1,601,387 | +0.18(+0.28%) |
Dec 28, 2023 | 65.13 | 65.76 | 64.39 | 64.41 | 1,791,310 | -1.19(-1.82%) |
Dec 27, 2023 | 66.21 | 66.40 | 65.36 | 65.60 | 2,681,490 | -0.99(-1.48%) |
Dec 26, 2023 | 64.74 | 67.09 | 64.74 | 66.59 | 2,209,425 | +2.28(+3.54%) |
Dec 22, 2023 | 64.59 | 64.83 | 63.97 | 64.31 | 2,933,129 | +0.34(+0.54%) |
Dec 21, 2023 | 62.95 | 64.04 | 62.86 | 63.97 | 3,032,609 | +1.06(+1.69%) |
Dec 20, 2023 | 63.89 | 64.85 | 62.82 | 62.90 | 4,086,089 | -0.51(-0.81%) |
Dec 19, 2023 | 62.76 | 63.53 | 62.45 | 63.42 | 2,085,921 | +1.00(+1.59%) |
Dec 18, 2023 | 62.53 | 63.27 | 62.36 | 62.42 | 3,691,232 | +0.91(+1.47%) |
Dec 15, 2023 | 63.62 | 63.83 | 61.42 | 61.51 | 5,127,874 | -2.27(-3.55%) |
Dec 14, 2023 | 63.82 | 64.08 | 62.95 | 63.78 | 4,823,741 | +1.21(+1.94%) |
Dec 13, 2023 | 60.87 | 62.63 | 60.55 | 62.57 | 4,122,533 | +1.98(+3.27%) |
Dec 12, 2023 | 60.68 | 60.78 | 59.63 | 60.59 | 2,558,432 | -1.01(-1.63%) |
Dec 11, 2023 | 61.11 | 61.77 | 60.95 | 61.59 | 2,816,996 | +0.08(+0.13%) |
Dec 08, 2023 | 60.70 | 61.61 | 60.41 | 61.51 | 4,703,079 | +1.11(+1.84%) |
Dec 07, 2023 | 61.61 | 61.78 | 60.03 | 60.40 | 6,864,904 | -0.31(-0.50%) |
Dec 06, 2023 | 63.89 | 64.23 | 60.69 | 60.71 | 5,868,363 | -3.66(-5.68%) |
Dec 05, 2023 | 64.53 | 65.16 | 64.36 | 64.36 | 2,378,986 | -0.31(-0.48%) |
Dec 04, 2023 | 65.04 | 65.28 | 64.24 | 64.67 | 2,369,532 | -1.18(-1.80%) |
Dec 01, 2023 | 64.97 | 66.68 | 64.89 | 65.86 | 4,705,964 | +1.06(+1.63%) |
Nov 30, 2023 | 64.85 | 65.65 | 64.18 | 64.80 | 3,360,239 | +0.46(+0.71%) |
Nov 29, 2023 | 63.68 | 64.40 | 63.30 | 64.34 | 3,236,830 | +0.94(+1.48%) |
Nov 28, 2023 | 62.34 | 63.63 | 62.24 | 63.40 | 2,834,077 | +1.39(+2.24%) |
Nov 27, 2023 | 63.13 | 63.39 | 61.97 | 62.01 | 2,477,572 | -1.35(-2.13%) |
Nov 24, 2023 | 63.16 | 64.02 | 63.16 | 63.36 | 1,027,619 | +0.40(+0.63%) |
Nov 22, 2023 | 62.38 | 63.22 | 61.74 | 62.97 | 4,157,356 | -1.14(-1.79%) |
Nov 21, 2023 | 64.42 | 64.92 | 64.02 | 64.11 | 2,188,942 | -0.72(-1.11%) |
Nov 20, 2023 | 64.84 | 65.39 | 64.60 | 64.83 | 2,705,911 | +0.24(+0.38%) |
Nov 17, 2023 | 62.82 | 64.75 | 62.82 | 64.59 | 4,019,564 | +2.57(+4.15%) |
Nov 16, 2023 | 62.56 | 62.71 | 60.94 | 62.01 | 3,563,354 | -1.39(-2.19%) |
Nov 15, 2023 | 64.17 | 64.94 | 63.32 | 63.40 | 3,030,433 | -0.93(-1.45%) |
Nov 14, 2023 | 63.80 | 64.51 | 63.51 | 64.33 | 4,285,247 | +1.11(+1.75%) |
Nov 13, 2023 | 62.54 | 63.42 | 62.47 | 63.23 | 3,382,697 | +0.58(+0.93%) |
Nov 10, 2023 | 62.26 | 62.66 | 61.44 | 62.65 | 2,645,451 | +1.00(+1.62%) |
Nov 09, 2023 | 61.28 | 62.67 | 61.19 | 61.65 | 3,560,266 | +1.13(+1.86%) |
Nov 08, 2023 | 61.32 | 61.50 | 59.81 | 60.52 | 4,390,374 | -1.35(-2.18%) |
Nov 07, 2023 | 63.49 | 63.50 | 61.79 | 61.87 | 5,132,378 | -2.64(-4.09%) |
Nov 06, 2023 | 65.29 | 65.97 | 64.25 | 64.51 | 3,262,132 | -0.44(-0.67%) |
Nov 03, 2023 | 65.73 | 66.25 | 64.94 | 64.94 | 7,560,807 | -0.94(-1.43%) |
Nov 02, 2023 | 63.13 | 66.01 | 62.57 | 65.89 | 4,872,303 | +3.12(+4.98%) |
Nov 01, 2023 | 61.85 | 62.98 | 61.28 | 62.76 | 5,024,806 | +1.13(+1.84%) |
Oct 31, 2023 | 61.86 | 62.17 | 61.31 | 61.63 | 1,937,994 | -0.23(-0.38%) |
Oct 30, 2023 | 61.61 | 62.52 | 61.31 | 61.86 | 2,112,897 | +0.31(+0.50%) |
Oct 27, 2023 | 62.40 | 62.78 | 60.83 | 61.55 | 1,978,525 | -0.68(-1.09%) |
Oct 26, 2023 | 61.74 | 62.37 | 61.18 | 62.23 | 2,072,132 | -0.13(-0.20%) |
Oct 25, 2023 | 61.74 | 62.41 | 61.57 | 62.35 | 2,281,332 | +0.58(+0.94%) |
Oct 24, 2023 | 63.06 | 63.29 | 61.45 | 61.77 | 3,230,731 | -0.97(-1.55%) |
Oct 23, 2023 | 63.05 | 63.77 | 62.56 | 62.74 | 2,840,786 | -0.74(-1.16%) |
Oct 20, 2023 | 64.49 | 64.77 | 63.46 | 63.48 | 2,116,711 | -1.01(-1.56%) |
Oct 19, 2023 | 64.51 | 64.94 | 63.83 | 64.49 | 2,776,603 | -0.40(-0.61%) |
Oct 18, 2023 | 65.53 | 65.67 | 64.42 | 64.89 | 2,635,890 | -0.19(-0.30%) |
Oct 17, 2023 | 65.19 | 65.43 | 64.70 | 65.08 | 3,371,109 | -0.33(-0.50%) |
Oct 16, 2023 | 64.99 | 65.57 | 64.17 | 65.41 | 3,194,637 | +0.65(+1.00%) |
Oct 13, 2023 | 64.60 | 65.03 | 64.01 | 64.76 | 3,679,169 | +1.35(+2.13%) |
Oct 12, 2023 | 63.94 | 63.94 | 62.96 | 63.41 | 2,894,061 | +0.16(+0.26%) |
Oct 11, 2023 | 62.70 | 63.36 | 62.06 | 63.25 | 2,668,155 | -0.03(-0.05%) |
Oct 10, 2023 | 63.08 | 63.52 | 62.26 | 63.28 | 4,637,165 | +0.19(+0.31%) |
Oct 09, 2023 | 62.07 | 63.96 | 61.97 | 63.08 | 3,712,333 | +3.50(+5.88%) |
Oct 06, 2023 | 58.75 | 60.07 | 57.91 | 59.58 | 3,087,739 | +0.92(+1.57%) |
Oct 05, 2023 | 57.66 | 59.16 | 57.40 | 58.66 | 3,352,460 | +0.27(+0.47%) |
Oct 04, 2023 | 60.39 | 60.54 | 58.36 | 58.39 | 3,549,101 | -2.98(-4.85%) |
Oct 03, 2023 | 61.00 | 61.47 | 60.32 | 61.36 | 1,990,337 | +0.15(+0.24%) |