Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 65.31 | 65.54 | 65.02 | 65.11 | 263,478 | -0.20(-0.31%) |
Dec 28, 2023 | 65.03 | 65.35 | 65.02 | 65.31 | 320,025 | +0.06(+0.09%) |
Dec 27, 2023 | 65.17 | 65.51 | 65.05 | 65.25 | 276,707 | -0.04(-0.06%) |
Dec 26, 2023 | 65.47 | 65.70 | 65.27 | 65.29 | 514,607 | -0.09(-0.14%) |
Dec 22, 2023 | 65.20 | 65.66 | 65.03 | 65.38 | 258,529 | +0.40(+0.61%) |
Dec 21, 2023 | 65.27 | 65.37 | 64.37 | 64.98 | 260,339 | +0.14(+0.22%) |
Dec 20, 2023 | 65.57 | 66.20 | 64.82 | 64.84 | 431,971 | -0.82(-1.24%) |
Dec 19, 2023 | 65.47 | 65.77 | 65.41 | 65.65 | 362,953 | +0.49(+0.75%) |
Dec 18, 2023 | 65.26 | 65.32 | 64.61 | 65.17 | 430,223 | -0.16(-0.24%) |
Dec 15, 2023 | 65.14 | 65.69 | 64.99 | 65.33 | 1,616,661 | +0.12(+0.18%) |
Dec 14, 2023 | 63.76 | 65.40 | 63.76 | 65.21 | 704,982 | +1.83(+2.89%) |
Dec 13, 2023 | 62.16 | 63.52 | 62.11 | 63.37 | 767,472 | +1.17(+1.87%) |
Dec 12, 2023 | 62.31 | 62.53 | 61.87 | 62.21 | 403,013 | +0.01(+0.02%) |
Dec 11, 2023 | 61.27 | 62.21 | 61.16 | 62.20 | 351,851 | +1.00(+1.63%) |
Dec 08, 2023 | 61.03 | 61.67 | 61.03 | 61.20 | 612,192 | +0.17(+0.28%) |
Dec 07, 2023 | 61.07 | 61.23 | 60.77 | 61.03 | 354,902 | +0.10(+0.16%) |
Dec 06, 2023 | 61.00 | 61.40 | 60.79 | 60.93 | 445,186 | +0.17(+0.28%) |
Dec 05, 2023 | 61.38 | 61.38 | 60.56 | 60.76 | 391,326 | -0.87(-1.41%) |
Dec 04, 2023 | 60.63 | 61.66 | 60.57 | 61.63 | 584,084 | +0.70(+1.14%) |
Dec 01, 2023 | 60.22 | 61.05 | 60.09 | 60.93 | 640,687 | +0.57(+0.94%) |
Nov 30, 2023 | 59.98 | 60.51 | 59.31 | 60.37 | 847,304 | +0.80(+1.35%) |
Nov 29, 2023 | 59.37 | 59.76 | 58.82 | 59.56 | 703,839 | +1.25(+2.14%) |
Nov 28, 2023 | 59.35 | 59.35 | 58.29 | 58.31 | 486,186 | -1.08(-1.82%) |
Nov 27, 2023 | 59.71 | 59.89 | 59.31 | 59.39 | 502,821 | -0.61(-1.01%) |
Nov 24, 2023 | 59.70 | 60.15 | 59.70 | 60.00 | 176,160 | +0.31(+0.52%) |
Nov 22, 2023 | 59.85 | 60.32 | 59.64 | 59.69 | 408,727 | -0.04(-0.07%) |
Nov 21, 2023 | 59.49 | 59.84 | 59.47 | 59.73 | 591,581 | +0.06(+0.10%) |
Nov 20, 2023 | 59.97 | 60.09 | 59.60 | 59.67 | 555,479 | -0.24(-0.40%) |
Nov 17, 2023 | 59.94 | 60.16 | 59.41 | 59.91 | 982,690 | +0.42(+0.70%) |
Nov 16, 2023 | 60.53 | 60.70 | 59.35 | 59.49 | 927,732 | -1.01(-1.67%) |
Nov 15, 2023 | 60.53 | 61.03 | 60.17 | 60.51 | 549,632 | -0.07(-0.11%) |
Nov 14, 2023 | 60.10 | 60.69 | 60.10 | 60.57 | 406,346 | +1.35(+2.28%) |
Nov 13, 2023 | 59.29 | 59.62 | 59.22 | 59.23 | 309,590 | -0.33(-0.55%) |
Nov 10, 2023 | 58.86 | 59.64 | 58.49 | 59.55 | 284,875 | +0.97(+1.66%) |
Nov 09, 2023 | 59.05 | 59.19 | 58.56 | 58.58 | 492,105 | -0.24(-0.40%) |
Nov 08, 2023 | 58.38 | 59.08 | 58.38 | 58.82 | 430,665 | +0.57(+0.97%) |
Nov 07, 2023 | 58.79 | 58.79 | 58.10 | 58.25 | 356,477 | -0.76(-1.29%) |
Nov 06, 2023 | 59.13 | 59.51 | 58.61 | 59.02 | 374,774 | -0.13(-0.22%) |
Nov 03, 2023 | 59.03 | 59.74 | 58.90 | 59.15 | 381,587 | +0.65(+1.10%) |
Nov 02, 2023 | 58.16 | 58.65 | 57.86 | 58.50 | 457,077 | +1.14(+1.99%) |
Nov 01, 2023 | 57.18 | 57.50 | 56.61 | 57.36 | 354,868 | +0.15(+0.26%) |
Oct 31, 2023 | 56.87 | 57.48 | 56.75 | 57.21 | 757,393 | +0.22(+0.38%) |
Oct 30, 2023 | 57.13 | 57.42 | 56.77 | 56.99 | 312,540 | +0.14(+0.24%) |
Oct 27, 2023 | 57.59 | 57.98 | 56.81 | 56.85 | 337,402 | -0.78(-1.36%) |
Oct 26, 2023 | 57.77 | 58.22 | 57.52 | 57.64 | 368,467 | +0.09(+0.16%) |
Oct 25, 2023 | 57.54 | 58.55 | 57.31 | 57.55 | 301,100 | -0.57(-0.97%) |
Oct 24, 2023 | 58.03 | 58.43 | 57.43 | 58.11 | 294,509 | +0.55(+0.95%) |
Oct 23, 2023 | 58.08 | 58.43 | 57.35 | 57.57 | 409,990 | -0.56(-0.96%) |
Oct 20, 2023 | 58.64 | 58.91 | 57.74 | 58.12 | 491,674 | -0.25(-0.42%) |
Oct 19, 2023 | 58.92 | 59.41 | 58.19 | 58.37 | 464,177 | -0.61(-1.03%) |
Oct 18, 2023 | 60.85 | 61.01 | 58.97 | 58.98 | 347,633 | -2.44(-3.97%) |
Oct 17, 2023 | 60.20 | 61.81 | 60.20 | 61.42 | 759,627 | +0.87(+1.44%) |
Oct 16, 2023 | 60.65 | 61.36 | 60.03 | 60.55 | 372,081 | +0.49(+0.81%) |
Oct 13, 2023 | 60.80 | 61.15 | 59.75 | 60.06 | 343,284 | -0.56(-0.92%) |
Oct 12, 2023 | 61.02 | 61.19 | 60.24 | 60.61 | 344,824 | -0.23(-0.38%) |
Oct 11, 2023 | 60.21 | 60.85 | 60.06 | 60.84 | 341,955 | +0.65(+1.07%) |
Oct 10, 2023 | 60.02 | 60.58 | 59.86 | 60.20 | 324,324 | +0.40(+0.66%) |
Oct 09, 2023 | 59.29 | 60.12 | 59.04 | 59.80 | 318,681 | +0.34(+0.57%) |
Oct 06, 2023 | 58.74 | 59.99 | 58.55 | 59.46 | 437,221 | +0.59(+0.99%) |
Oct 05, 2023 | 59.12 | 59.55 | 58.72 | 58.88 | 366,746 | -0.20(-0.34%) |
Oct 04, 2023 | 58.85 | 59.24 | 58.53 | 59.08 | 308,478 | +0.17(+0.29%) |
Oct 03, 2023 | 58.99 | 59.47 | 58.56 | 58.91 | 340,212 | -0.35(-0.59%) |