Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.92 | 65.12 | 64.76 | 64.93 | 2,186,787 | +0.03(+0.05%) |
Dec 28, 2023 | 65.00 | 65.20 | 64.86 | 64.90 | 1,954,315 | +0.04(+0.06%) |
Dec 27, 2023 | 64.64 | 64.91 | 64.58 | 64.86 | 1,659,895 | +0.32(+0.50%) |
Dec 26, 2023 | 64.34 | 64.60 | 64.32 | 64.54 | 992,883 | +0.38(+0.59%) |
Dec 22, 2023 | 64.12 | 64.30 | 63.96 | 64.16 | 1,594,557 | +0.06(+0.09%) |
Dec 21, 2023 | 63.76 | 64.12 | 63.64 | 64.10 | 5,649,106 | +1.09(+1.73%) |
Dec 20, 2023 | 63.72 | 63.85 | 62.91 | 63.01 | 1,512,066 | -0.81(-1.27%) |
Dec 19, 2023 | 63.56 | 63.84 | 63.56 | 63.82 | 1,240,657 | +0.60(+0.95%) |
Dec 18, 2023 | 63.31 | 63.35 | 63.05 | 63.22 | 1,930,458 | +0.09(+0.14%) |
Dec 15, 2023 | 63.43 | 63.54 | 63.11 | 63.13 | 1,434,228 | -0.57(-0.90%) |
Dec 14, 2023 | 63.43 | 63.86 | 63.42 | 63.70 | 1,958,909 | +0.68(+1.08%) |
Dec 13, 2023 | 62.06 | 63.02 | 61.77 | 63.02 | 1,638,010 | +0.91(+1.46%) |
Dec 12, 2023 | 61.90 | 62.12 | 61.69 | 62.12 | 1,500,450 | +0.07(+0.11%) |
Dec 11, 2023 | 61.77 | 62.09 | 61.76 | 62.05 | 1,174,746 | +0.17(+0.27%) |
Dec 08, 2023 | 61.64 | 62.02 | 61.62 | 61.88 | 2,041,675 | +0.02(+0.03%) |
Dec 07, 2023 | 61.75 | 61.97 | 61.50 | 61.86 | 1,885,894 | +0.29(+0.46%) |
Dec 06, 2023 | 62.01 | 62.11 | 61.55 | 61.58 | 1,814,467 | +0.09(+0.14%) |
Dec 05, 2023 | 61.45 | 61.67 | 61.35 | 61.49 | 2,287,641 | -0.28(-0.45%) |
Dec 04, 2023 | 61.74 | 61.97 | 61.58 | 61.77 | 1,402,172 | -0.54(-0.87%) |
Dec 01, 2023 | 61.61 | 62.32 | 61.55 | 62.31 | 1,640,051 | +0.57(+0.92%) |
Nov 30, 2023 | 61.71 | 61.82 | 61.44 | 61.74 | 1,574,163 | +0.00(+0.00%) |
Nov 29, 2023 | 61.78 | 61.93 | 61.64 | 61.74 | 2,046,161 | +0.03(+0.05%) |
Nov 28, 2023 | 61.53 | 61.88 | 61.43 | 61.71 | 845,633 | +0.19(+0.30%) |
Nov 27, 2023 | 61.52 | 61.59 | 61.39 | 61.52 | 1,007,024 | -0.23(-0.37%) |
Nov 24, 2023 | 61.48 | 61.75 | 61.47 | 61.75 | 512,340 | +0.37(+0.61%) |
Nov 22, 2023 | 61.37 | 61.44 | 61.10 | 61.37 | 1,069,644 | +0.04(+0.06%) |
Nov 21, 2023 | 61.58 | 61.61 | 61.26 | 61.33 | 870,701 | -0.30(-0.48%) |
Nov 20, 2023 | 61.30 | 61.69 | 61.26 | 61.63 | 1,256,667 | +0.37(+0.61%) |
Nov 17, 2023 | 61.09 | 61.26 | 60.95 | 61.25 | 985,016 | +0.61(+1.01%) |
Nov 16, 2023 | 60.59 | 60.85 | 60.43 | 60.64 | 1,003,285 | -0.27(-0.44%) |
Nov 15, 2023 | 60.95 | 61.18 | 60.83 | 60.91 | 2,167,086 | +0.09(+0.15%) |
Nov 14, 2023 | 60.21 | 60.88 | 60.21 | 60.82 | 3,105,477 | +1.56(+2.64%) |
Nov 13, 2023 | 58.91 | 59.38 | 58.85 | 59.26 | 1,479,354 | +0.07(+0.12%) |
Nov 10, 2023 | 58.86 | 59.19 | 58.53 | 59.19 | 1,187,312 | +0.31(+0.53%) |
Nov 09, 2023 | 59.34 | 59.53 | 58.82 | 58.87 | 1,763,839 | -0.13(-0.22%) |
Nov 08, 2023 | 59.02 | 59.24 | 58.84 | 59.00 | 1,783,607 | -0.16(-0.27%) |
Nov 07, 2023 | 59.03 | 59.25 | 58.88 | 59.16 | 2,399,997 | -0.34(-0.58%) |
Nov 06, 2023 | 59.68 | 59.74 | 59.37 | 59.50 | 7,294,469 | -0.04(-0.07%) |
Nov 03, 2023 | 59.31 | 59.68 | 59.29 | 59.54 | 1,578,739 | +0.84(+1.42%) |
Nov 02, 2023 | 58.46 | 58.73 | 58.32 | 58.71 | 1,789,263 | +1.20(+2.09%) |
Nov 01, 2023 | 57.06 | 57.51 | 56.97 | 57.51 | 1,775,149 | +0.55(+0.97%) |
Oct 31, 2023 | 56.85 | 57.00 | 56.63 | 56.95 | 1,802,859 | +0.04(+0.07%) |
Oct 30, 2023 | 56.92 | 57.02 | 56.65 | 56.92 | 2,000,162 | +0.66(+1.17%) |
Oct 27, 2023 | 56.78 | 56.84 | 56.12 | 56.26 | 2,146,344 | -0.12(-0.21%) |
Oct 26, 2023 | 56.53 | 56.65 | 56.17 | 56.37 | 2,146,024 | -0.37(-0.66%) |
Oct 25, 2023 | 56.97 | 57.18 | 56.69 | 56.75 | 1,858,484 | -0.52(-0.91%) |
Oct 24, 2023 | 57.06 | 57.37 | 57.00 | 57.27 | 1,217,681 | +0.38(+0.67%) |
Oct 23, 2023 | 56.63 | 57.22 | 56.38 | 56.89 | 2,398,039 | -0.02(-0.03%) |
Oct 20, 2023 | 57.22 | 57.33 | 56.88 | 56.91 | 2,004,538 | -0.59(-1.03%) |
Oct 19, 2023 | 57.76 | 58.04 | 57.40 | 57.50 | 2,545,750 | -0.40(-0.70%) |
Oct 18, 2023 | 58.41 | 58.44 | 57.82 | 57.90 | 1,218,387 | -1.01(-1.72%) |
Oct 17, 2023 | 58.44 | 59.16 | 58.42 | 58.91 | 1,096,853 | -0.02(-0.03%) |
Oct 16, 2023 | 58.55 | 58.97 | 58.49 | 58.93 | 1,277,690 | +0.43(+0.74%) |
Oct 13, 2023 | 58.83 | 58.98 | 58.35 | 58.50 | 1,508,954 | -0.41(-0.70%) |
Oct 12, 2023 | 59.57 | 59.60 | 58.71 | 58.91 | 1,467,089 | -0.61(-1.02%) |
Oct 11, 2023 | 59.60 | 59.68 | 59.20 | 59.52 | 1,041,648 | +0.27(+0.45%) |
Oct 10, 2023 | 59.00 | 59.41 | 58.96 | 59.26 | 1,055,134 | +0.82(+1.40%) |
Oct 09, 2023 | 58.00 | 58.52 | 57.95 | 58.44 | 1,216,412 | -0.14(-0.24%) |
Oct 06, 2023 | 57.84 | 58.70 | 57.54 | 58.58 | 1,678,226 | +0.65(+1.12%) |
Oct 05, 2023 | 57.73 | 57.97 | 57.53 | 57.93 | 2,397,483 | +0.45(+0.79%) |
Oct 04, 2023 | 57.52 | 57.56 | 57.07 | 57.48 | 9,742,745 | -0.04(-0.07%) |
Oct 03, 2023 | 57.72 | 57.90 | 57.34 | 57.52 | 2,287,870 | -0.77(-1.32%) |