Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.11 | 60.62 | 60.04 | 60.58 | 2,000,432 | +0.18(+0.30%) |
Dec 28, 2023 | 59.89 | 60.52 | 59.89 | 60.41 | 1,337,073 | +0.31(+0.51%) |
Dec 27, 2023 | 60.08 | 60.34 | 59.86 | 60.10 | 1,607,911 | -0.06(-0.10%) |
Dec 26, 2023 | 59.94 | 60.43 | 59.94 | 60.16 | 1,228,708 | +0.07(+0.12%) |
Dec 22, 2023 | 60.15 | 60.68 | 60.07 | 60.09 | 2,082,705 | +0.30(+0.50%) |
Dec 21, 2023 | 60.24 | 60.55 | 59.47 | 59.79 | 2,211,905 | -0.39(-0.64%) |
Dec 20, 2023 | 61.40 | 61.69 | 60.16 | 60.18 | 2,788,574 | -1.42(-2.30%) |
Dec 19, 2023 | 61.25 | 61.61 | 60.85 | 61.60 | 2,185,207 | +0.47(+0.76%) |
Dec 18, 2023 | 61.02 | 61.19 | 60.61 | 61.13 | 3,145,809 | +0.16(+0.26%) |
Dec 15, 2023 | 61.76 | 62.01 | 60.36 | 60.97 | 6,891,160 | -1.43(-2.29%) |
Dec 14, 2023 | 64.26 | 64.35 | 62.20 | 62.40 | 4,499,009 | -1.53(-2.39%) |
Dec 13, 2023 | 62.15 | 64.14 | 61.67 | 63.92 | 3,123,482 | +2.01(+3.25%) |
Dec 12, 2023 | 62.54 | 62.54 | 61.76 | 61.91 | 1,627,230 | -0.49(-0.78%) |
Dec 11, 2023 | 61.78 | 62.51 | 61.61 | 62.40 | 2,587,097 | +0.41(+0.66%) |
Dec 08, 2023 | 61.80 | 62.00 | 61.25 | 61.99 | 2,861,490 | +0.15(+0.24%) |
Dec 07, 2023 | 62.28 | 62.70 | 61.71 | 61.84 | 3,267,985 | -0.20(-0.32%) |
Dec 06, 2023 | 61.81 | 62.19 | 61.51 | 62.04 | 4,008,112 | +0.58(+0.94%) |
Dec 05, 2023 | 62.11 | 62.11 | 61.17 | 61.46 | 3,498,480 | -0.67(-1.07%) |
Dec 04, 2023 | 61.72 | 62.80 | 61.51 | 62.13 | 2,610,710 | -0.14(-0.22%) |
Dec 01, 2023 | 61.28 | 62.45 | 61.12 | 62.27 | 3,629,910 | +0.97(+1.59%) |
Nov 30, 2023 | 62.03 | 62.26 | 61.16 | 61.29 | 18,604,554 | -0.84(-1.36%) |
Nov 29, 2023 | 63.23 | 63.41 | 62.07 | 62.14 | 3,945,965 | -1.09(-1.72%) |
Nov 28, 2023 | 63.45 | 63.98 | 63.21 | 63.23 | 2,789,030 | -0.04(-0.06%) |
Nov 27, 2023 | 64.00 | 64.03 | 63.19 | 63.27 | 3,441,502 | -0.64(-1.00%) |
Nov 24, 2023 | 63.70 | 64.00 | 63.40 | 63.91 | 1,221,944 | +0.43(+0.68%) |
Nov 22, 2023 | 63.23 | 63.50 | 62.73 | 63.47 | 2,040,531 | +0.50(+0.80%) |
Nov 21, 2023 | 63.07 | 63.30 | 62.51 | 62.97 | 2,867,743 | +0.13(+0.20%) |
Nov 20, 2023 | 62.26 | 62.88 | 61.74 | 62.85 | 3,467,022 | +0.26(+0.41%) |
Nov 17, 2023 | 62.58 | 62.85 | 62.18 | 62.59 | 2,144,966 | +0.28(+0.46%) |
Nov 16, 2023 | 62.12 | 62.61 | 62.07 | 62.31 | 2,817,277 | +0.57(+0.92%) |
Nov 15, 2023 | 61.95 | 62.55 | 61.39 | 61.74 | 2,621,251 | -0.36(-0.59%) |
Nov 14, 2023 | 61.34 | 62.16 | 61.08 | 62.10 | 3,505,867 | +1.88(+3.11%) |
Nov 13, 2023 | 60.38 | 60.55 | 59.76 | 60.22 | 1,971,476 | -0.27(-0.44%) |
Nov 10, 2023 | 60.27 | 60.52 | 59.90 | 60.49 | 1,860,219 | +0.57(+0.95%) |
Nov 09, 2023 | 60.73 | 61.04 | 59.82 | 59.92 | 1,848,294 | -0.65(-1.07%) |
Nov 08, 2023 | 60.80 | 61.15 | 59.88 | 60.57 | 2,662,230 | -0.60(-0.98%) |
Nov 07, 2023 | 62.01 | 62.01 | 60.88 | 61.17 | 2,210,507 | -0.71(-1.14%) |
Nov 06, 2023 | 62.45 | 62.67 | 61.64 | 61.87 | 3,237,821 | -0.56(-0.90%) |
Nov 03, 2023 | 63.08 | 63.14 | 62.38 | 62.43 | 2,585,054 | +0.17(+0.27%) |
Nov 02, 2023 | 61.06 | 62.54 | 61.06 | 62.27 | 3,136,198 | +1.02(+1.67%) |
Nov 01, 2023 | 60.21 | 61.72 | 60.06 | 61.25 | 3,546,731 | +0.72(+1.18%) |
Oct 31, 2023 | 60.31 | 60.74 | 59.33 | 60.53 | 4,021,198 | +1.46(+2.48%) |
Oct 30, 2023 | 59.42 | 59.97 | 58.69 | 59.07 | 2,496,535 | +0.05(+0.08%) |
Oct 27, 2023 | 59.89 | 60.06 | 58.74 | 59.02 | 2,239,857 | -1.07(-1.78%) |
Oct 26, 2023 | 59.71 | 60.46 | 59.52 | 60.09 | 2,623,708 | +0.60(+1.01%) |
Oct 25, 2023 | 59.09 | 59.66 | 59.02 | 59.49 | 2,337,674 | +0.11(+0.18%) |
Oct 24, 2023 | 58.64 | 59.80 | 58.48 | 59.38 | 2,834,079 | +1.30(+2.23%) |
Oct 23, 2023 | 57.38 | 58.80 | 57.17 | 58.08 | 2,628,945 | -0.14(-0.24%) |
Oct 20, 2023 | 58.68 | 59.35 | 58.20 | 58.22 | 3,293,279 | -0.52(-0.89%) |
Oct 19, 2023 | 58.86 | 59.65 | 58.68 | 58.74 | 1,973,534 | -0.35(-0.60%) |
Oct 18, 2023 | 59.52 | 59.74 | 58.69 | 59.10 | 2,373,727 | -0.61(-1.02%) |
Oct 17, 2023 | 59.46 | 59.98 | 59.31 | 59.70 | 1,762,278 | -0.08(-0.13%) |
Oct 16, 2023 | 60.01 | 60.21 | 59.39 | 59.78 | 2,012,840 | +0.09(+0.15%) |
Oct 13, 2023 | 59.89 | 60.19 | 59.37 | 59.69 | 2,912,621 | +0.23(+0.38%) |
Oct 12, 2023 | 59.40 | 60.31 | 58.86 | 59.47 | 3,958,079 | -0.20(-0.33%) |
Oct 11, 2023 | 58.15 | 59.72 | 58.01 | 59.66 | 2,642,113 | +1.69(+2.91%) |
Oct 10, 2023 | 57.36 | 58.24 | 57.32 | 57.98 | 2,433,055 | +0.63(+1.10%) |
Oct 09, 2023 | 56.23 | 57.36 | 56.22 | 57.35 | 2,515,618 | +1.07(+1.90%) |
Oct 06, 2023 | 54.73 | 56.48 | 54.07 | 56.28 | 3,204,761 | +0.75(+1.34%) |
Oct 05, 2023 | 54.99 | 55.65 | 54.59 | 55.53 | 3,856,022 | +0.43(+0.78%) |
Oct 04, 2023 | 54.74 | 55.22 | 53.80 | 55.10 | 3,533,754 | +0.58(+1.06%) |
Oct 03, 2023 | 53.32 | 54.79 | 52.73 | 54.52 | 3,531,430 | +0.82(+1.54%) |