Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.36 | 63.60 | 62.94 | 63.10 | 422,488 | -0.37(-0.58%) |
Dec 28, 2023 | 63.90 | 63.95 | 63.42 | 63.47 | 397,706 | -0.20(-0.31%) |
Dec 27, 2023 | 63.61 | 63.97 | 63.17 | 63.67 | 463,377 | +0.00(+0.00%) |
Dec 26, 2023 | 63.66 | 64.01 | 63.36 | 63.67 | 389,104 | -0.01(-0.02%) |
Dec 22, 2023 | 63.68 | 64.03 | 63.48 | 63.68 | 338,058 | +0.16(+0.25%) |
Dec 21, 2023 | 63.21 | 63.68 | 62.75 | 63.52 | 653,054 | +0.83(+1.32%) |
Dec 20, 2023 | 62.82 | 63.79 | 62.56 | 62.69 | 686,957 | -0.07(-0.11%) |
Dec 19, 2023 | 62.24 | 63.00 | 62.03 | 62.76 | 756,975 | +0.52(+0.84%) |
Dec 18, 2023 | 61.69 | 62.31 | 61.32 | 62.24 | 602,397 | +1.11(+1.82%) |
Dec 15, 2023 | 61.76 | 62.36 | 60.41 | 61.12 | 1,684,142 | -0.91(-1.46%) |
Dec 14, 2023 | 61.39 | 62.37 | 61.17 | 62.03 | 661,773 | +1.10(+1.81%) |
Dec 13, 2023 | 59.69 | 61.05 | 59.69 | 60.93 | 537,241 | +1.22(+2.05%) |
Dec 12, 2023 | 59.66 | 59.91 | 59.34 | 59.70 | 584,719 | +0.09(+0.15%) |
Dec 11, 2023 | 59.39 | 59.76 | 59.11 | 59.62 | 334,986 | +0.23(+0.38%) |
Dec 08, 2023 | 58.99 | 59.58 | 58.93 | 59.39 | 447,632 | +0.32(+0.53%) |
Dec 07, 2023 | 58.76 | 59.25 | 58.64 | 59.07 | 319,198 | +0.33(+0.55%) |
Dec 06, 2023 | 58.99 | 59.35 | 58.69 | 58.75 | 582,891 | -0.03(-0.05%) |
Dec 05, 2023 | 59.02 | 59.21 | 58.58 | 58.78 | 676,670 | -0.49(-0.83%) |
Dec 04, 2023 | 58.65 | 59.35 | 58.65 | 59.27 | 469,991 | +0.24(+0.40%) |
Dec 01, 2023 | 57.91 | 59.08 | 57.52 | 59.03 | 591,079 | +1.19(+2.06%) |
Nov 30, 2023 | 57.21 | 57.91 | 57.04 | 57.84 | 987,621 | +0.78(+1.36%) |
Nov 29, 2023 | 57.36 | 57.56 | 56.90 | 57.06 | 570,921 | -0.04(-0.07%) |
Nov 28, 2023 | 56.95 | 57.20 | 56.62 | 57.10 | 479,550 | +0.23(+0.40%) |
Nov 27, 2023 | 57.06 | 57.06 | 56.64 | 56.88 | 479,406 | -0.28(-0.48%) |
Nov 24, 2023 | 56.78 | 57.26 | 56.65 | 57.15 | 192,861 | +0.26(+0.45%) |
Nov 22, 2023 | 56.86 | 57.28 | 56.79 | 56.90 | 450,119 | +0.04(+0.07%) |
Nov 21, 2023 | 57.44 | 57.44 | 56.70 | 56.86 | 638,961 | -0.60(-1.05%) |
Nov 20, 2023 | 57.02 | 57.65 | 56.73 | 57.46 | 458,639 | +0.29(+0.50%) |
Nov 17, 2023 | 57.60 | 57.60 | 56.97 | 57.17 | 602,311 | -0.31(-0.53%) |
Nov 16, 2023 | 57.63 | 57.93 | 57.17 | 57.48 | 611,084 | -0.08(-0.14%) |
Nov 15, 2023 | 56.86 | 57.57 | 56.81 | 57.56 | 518,034 | +0.75(+1.32%) |
Nov 14, 2023 | 55.89 | 57.05 | 55.89 | 56.81 | 373,891 | +1.42(+2.56%) |
Nov 13, 2023 | 55.67 | 55.68 | 55.34 | 55.39 | 298,171 | -0.36(-0.65%) |
Nov 10, 2023 | 55.44 | 55.82 | 54.85 | 55.75 | 407,841 | +0.61(+1.11%) |
Nov 09, 2023 | 55.47 | 55.80 | 54.99 | 55.14 | 452,253 | -0.03(-0.05%) |
Nov 08, 2023 | 55.25 | 55.37 | 55.01 | 55.17 | 340,696 | +0.03(+0.05%) |
Nov 07, 2023 | 55.15 | 55.68 | 55.01 | 55.14 | 355,838 | -0.26(-0.46%) |
Nov 06, 2023 | 55.24 | 55.41 | 54.74 | 55.40 | 509,740 | +0.17(+0.30%) |
Nov 03, 2023 | 54.94 | 55.51 | 54.94 | 55.23 | 395,110 | +0.70(+1.28%) |
Nov 02, 2023 | 53.54 | 54.60 | 53.29 | 54.53 | 517,816 | +1.13(+2.12%) |
Nov 01, 2023 | 53.04 | 53.49 | 52.73 | 53.40 | 483,912 | +0.49(+0.93%) |
Oct 31, 2023 | 52.94 | 53.22 | 52.62 | 52.90 | 851,946 | +0.15(+0.28%) |
Oct 30, 2023 | 52.86 | 53.21 | 52.20 | 52.75 | 532,237 | +0.25(+0.47%) |
Oct 27, 2023 | 52.10 | 52.88 | 51.58 | 52.51 | 830,990 | +0.35(+0.68%) |
Oct 26, 2023 | 52.82 | 53.49 | 51.46 | 52.15 | 769,434 | -1.48(-2.76%) |
Oct 25, 2023 | 53.41 | 53.77 | 52.94 | 53.63 | 829,141 | -0.11(-0.20%) |
Oct 24, 2023 | 54.02 | 54.27 | 53.46 | 53.74 | 555,433 | -0.18(-0.33%) |
Oct 23, 2023 | 54.14 | 54.53 | 53.87 | 53.92 | 446,547 | -0.31(-0.56%) |
Oct 20, 2023 | 54.87 | 55.02 | 54.11 | 54.22 | 561,321 | -0.57(-1.04%) |
Oct 19, 2023 | 54.94 | 55.44 | 54.55 | 54.80 | 550,619 | -0.30(-0.54%) |
Oct 18, 2023 | 55.90 | 56.04 | 55.06 | 55.09 | 436,603 | -1.23(-2.19%) |
Oct 17, 2023 | 57.15 | 57.15 | 56.14 | 56.32 | 931,966 | +0.32(+0.56%) |
Oct 16, 2023 | 55.97 | 56.46 | 55.80 | 56.01 | 540,340 | +0.38(+0.69%) |
Oct 13, 2023 | 56.15 | 56.33 | 55.32 | 55.62 | 513,909 | -0.42(-0.76%) |
Oct 12, 2023 | 57.07 | 57.07 | 55.78 | 56.05 | 435,408 | -1.00(-1.75%) |
Oct 11, 2023 | 57.24 | 57.38 | 56.48 | 57.04 | 386,634 | -0.01(-0.02%) |
Oct 10, 2023 | 57.01 | 57.51 | 56.91 | 57.05 | 563,391 | +0.23(+0.40%) |
Oct 09, 2023 | 56.93 | 57.27 | 56.58 | 56.83 | 409,178 | -0.50(-0.88%) |
Oct 06, 2023 | 57.39 | 57.97 | 56.94 | 57.33 | 534,727 | -0.10(-0.17%) |
Oct 05, 2023 | 56.77 | 58.53 | 56.25 | 57.43 | 594,597 | +0.51(+0.90%) |
Oct 04, 2023 | 56.38 | 57.00 | 56.01 | 56.91 | 430,409 | +0.68(+1.21%) |
Oct 03, 2023 | 58.05 | 58.24 | 56.10 | 56.23 | 558,319 | -2.10(-3.60%) |