Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 71.74 | 72.18 | 70.81 | 71.62 | 630,689 | -0.37(-0.51%) |
Dec 28, 2023 | 73.65 | 74.17 | 71.45 | 71.99 | 794,609 | -1.66(-2.25%) |
Dec 27, 2023 | 71.76 | 73.90 | 71.30 | 73.65 | 696,390 | +2.37(+3.32%) |
Dec 26, 2023 | 70.79 | 71.36 | 69.89 | 71.28 | 657,592 | +0.93(+1.32%) |
Dec 22, 2023 | 68.50 | 71.78 | 68.50 | 70.35 | 1,346,541 | +3.66(+5.49%) |
Dec 21, 2023 | 65.37 | 66.86 | 65.37 | 66.69 | 668,038 | +1.41(+2.16%) |
Dec 20, 2023 | 65.10 | 66.45 | 64.05 | 65.28 | 1,077,651 | -0.24(-0.37%) |
Dec 19, 2023 | 65.76 | 67.27 | 65.40 | 65.52 | 841,218 | +0.26(+0.40%) |
Dec 18, 2023 | 65.40 | 65.82 | 64.01 | 65.26 | 523,264 | -0.18(-0.28%) |
Dec 15, 2023 | 65.81 | 66.70 | 64.64 | 65.44 | 1,353,660 | +0.12(+0.18%) |
Dec 14, 2023 | 66.47 | 67.99 | 64.61 | 65.32 | 1,293,844 | -1.02(-1.54%) |
Dec 13, 2023 | 64.23 | 66.63 | 63.69 | 66.34 | 1,331,521 | +1.94(+3.01%) |
Dec 12, 2023 | 59.89 | 64.46 | 58.92 | 64.40 | 1,709,241 | +4.51(+7.53%) |
Dec 11, 2023 | 61.77 | 61.77 | 59.05 | 59.89 | 786,926 | -0.40(-0.66%) |
Dec 08, 2023 | 61.04 | 61.74 | 59.77 | 60.29 | 731,002 | -0.65(-1.07%) |
Dec 07, 2023 | 61.48 | 62.00 | 60.45 | 60.94 | 730,603 | -0.51(-0.83%) |
Dec 06, 2023 | 63.11 | 63.11 | 60.64 | 61.45 | 1,032,499 | -1.38(-2.20%) |
Dec 05, 2023 | 61.27 | 63.38 | 60.60 | 62.83 | 773,918 | +1.37(+2.23%) |
Dec 04, 2023 | 63.00 | 63.93 | 61.20 | 61.46 | 886,577 | -1.38(-2.20%) |
Dec 01, 2023 | 61.37 | 63.01 | 59.79 | 62.84 | 1,001,485 | +1.47(+2.40%) |
Nov 30, 2023 | 59.63 | 61.41 | 59.37 | 61.37 | 791,917 | +1.94(+3.26%) |
Nov 29, 2023 | 59.81 | 60.54 | 58.78 | 59.43 | 813,127 | +0.36(+0.61%) |
Nov 28, 2023 | 59.65 | 60.05 | 58.86 | 59.07 | 751,437 | -0.53(-0.89%) |
Nov 27, 2023 | 58.89 | 59.61 | 58.14 | 59.60 | 730,858 | +0.18(+0.30%) |
Nov 24, 2023 | 59.04 | 60.31 | 58.96 | 59.42 | 302,280 | +0.16(+0.27%) |
Nov 22, 2023 | 59.71 | 60.25 | 58.34 | 59.26 | 666,350 | +0.73(+1.25%) |
Nov 21, 2023 | 58.20 | 59.48 | 57.67 | 58.53 | 768,572 | -0.03(-0.05%) |
Nov 20, 2023 | 57.33 | 59.16 | 56.83 | 58.56 | 723,326 | +1.37(+2.40%) |
Nov 17, 2023 | 55.56 | 57.33 | 54.17 | 57.19 | 761,441 | +2.17(+3.94%) |
Nov 16, 2023 | 56.73 | 56.73 | 54.76 | 55.02 | 944,573 | -1.67(-2.95%) |
Nov 15, 2023 | 56.22 | 57.77 | 56.22 | 56.69 | 626,466 | -0.01(-0.02%) |
Nov 14, 2023 | 56.00 | 56.85 | 55.51 | 56.70 | 615,785 | +2.33(+4.29%) |
Nov 13, 2023 | 53.35 | 54.93 | 52.88 | 54.37 | 440,373 | +0.91(+1.70%) |
Nov 10, 2023 | 53.88 | 54.22 | 52.90 | 53.46 | 933,832 | -0.06(-0.11%) |
Nov 09, 2023 | 55.28 | 55.35 | 53.17 | 53.52 | 809,416 | -1.62(-2.94%) |
Nov 08, 2023 | 56.60 | 56.60 | 54.66 | 55.14 | 600,767 | -1.10(-1.96%) |
Nov 07, 2023 | 55.64 | 56.57 | 54.50 | 56.24 | 894,654 | +0.23(+0.41%) |
Nov 06, 2023 | 54.90 | 56.76 | 54.59 | 56.01 | 1,159,185 | +1.02(+1.85%) |
Nov 03, 2023 | 53.27 | 55.67 | 53.27 | 54.99 | 1,176,547 | +2.61(+4.98%) |
Nov 02, 2023 | 52.77 | 54.27 | 50.87 | 52.38 | 2,715,288 | +1.51(+2.97%) |
Nov 01, 2023 | 49.90 | 50.92 | 49.30 | 50.87 | 1,178,847 | +1.11(+2.23%) |
Oct 31, 2023 | 46.62 | 49.79 | 46.10 | 49.76 | 1,492,546 | +3.39(+7.31%) |
Oct 30, 2023 | 48.52 | 48.71 | 45.50 | 46.37 | 1,704,915 | -2.18(-4.49%) |
Oct 27, 2023 | 47.65 | 49.61 | 46.89 | 48.55 | 2,913,924 | +0.51(+1.06%) |
Oct 26, 2023 | 48.43 | 48.88 | 47.99 | 48.04 | 764,345 | -0.36(-0.74%) |
Oct 25, 2023 | 48.62 | 49.00 | 47.67 | 48.40 | 927,865 | -0.77(-1.57%) |
Oct 24, 2023 | 49.48 | 50.03 | 49.09 | 49.17 | 586,815 | +0.05(+0.10%) |
Oct 23, 2023 | 49.95 | 50.11 | 48.87 | 49.12 | 874,374 | -0.94(-1.88%) |
Oct 20, 2023 | 49.82 | 50.37 | 49.61 | 50.06 | 708,209 | +0.32(+0.64%) |
Oct 19, 2023 | 52.07 | 52.07 | 49.67 | 49.74 | 826,212 | -2.45(-4.69%) |
Oct 18, 2023 | 53.06 | 53.40 | 51.74 | 52.19 | 589,627 | -1.37(-2.56%) |
Oct 17, 2023 | 55.42 | 55.63 | 53.56 | 53.56 | 525,898 | -1.42(-2.58%) |
Oct 16, 2023 | 53.85 | 55.58 | 53.44 | 54.98 | 829,533 | +1.32(+2.46%) |
Oct 13, 2023 | 52.52 | 54.06 | 51.42 | 53.66 | 1,127,555 | +1.16(+2.21%) |
Oct 12, 2023 | 53.01 | 53.01 | 50.94 | 52.50 | 1,597,407 | -1.35(-2.51%) |
Oct 11, 2023 | 54.18 | 54.59 | 53.10 | 53.85 | 1,730,742 | -0.44(-0.81%) |
Oct 10, 2023 | 51.79 | 54.78 | 51.13 | 54.29 | 1,146,219 | +2.27(+4.36%) |
Oct 09, 2023 | 50.70 | 52.05 | 49.53 | 52.02 | 869,288 | +1.05(+2.06%) |
Oct 06, 2023 | 51.06 | 51.97 | 50.76 | 50.97 | 541,475 | -0.36(-0.70%) |
Oct 05, 2023 | 50.80 | 51.70 | 50.74 | 51.33 | 805,180 | +0.42(+0.82%) |
Oct 04, 2023 | 51.42 | 51.44 | 50.36 | 50.91 | 394,047 | -0.58(-1.13%) |
Oct 03, 2023 | 52.47 | 52.94 | 51.18 | 51.49 | 971,225 | -1.00(-1.91%) |