Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.27 | 69.27 | 68.59 | 68.77 | 18,783 | -0.59(-0.85%) |
Dec 28, 2023 | 69.60 | 69.78 | 69.29 | 69.36 | 26,970 | -0.44(-0.63%) |
Dec 27, 2023 | 69.76 | 70.03 | 69.62 | 69.80 | 17,665 | -0.01(-0.01%) |
Dec 26, 2023 | 69.56 | 70.01 | 69.47 | 69.81 | 12,184 | +0.44(+0.63%) |
Dec 22, 2023 | 69.17 | 69.63 | 69.15 | 69.37 | 14,886 | +0.43(+0.62%) |
Dec 21, 2023 | 68.57 | 68.95 | 68.47 | 68.94 | 52,566 | +0.95(+1.40%) |
Dec 20, 2023 | 68.77 | 69.17 | 67.98 | 67.99 | 43,329 | -1.16(-1.68%) |
Dec 19, 2023 | 68.70 | 69.22 | 68.70 | 69.15 | 19,153 | +0.89(+1.31%) |
Dec 18, 2023 | 68.72 | 68.80 | 68.23 | 68.25 | 61,101 | +1.13(+1.69%) |
Dec 15, 2023 | 67.25 | 67.72 | 66.97 | 67.12 | 77,071 | -0.09(-0.13%) |
Dec 14, 2023 | 65.93 | 67.57 | 65.93 | 67.21 | 110,057 | +1.83(+2.79%) |
Dec 13, 2023 | 63.03 | 65.40 | 63.03 | 65.38 | 41,112 | +2.20(+3.49%) |
Dec 12, 2023 | 63.87 | 63.87 | 63.07 | 63.18 | 27,215 | -0.72(-1.13%) |
Dec 11, 2023 | 63.49 | 63.92 | 63.38 | 63.90 | 58,821 | +0.11(+0.17%) |
Dec 08, 2023 | 63.71 | 64.53 | 63.63 | 63.80 | 37,537 | -0.01(-0.02%) |
Dec 07, 2023 | 63.42 | 63.81 | 63.41 | 63.81 | 118,530 | +0.57(+0.89%) |
Dec 06, 2023 | 63.63 | 64.13 | 63.21 | 63.24 | 37,392 | +0.04(+0.06%) |
Dec 05, 2023 | 64.03 | 64.03 | 63.20 | 63.20 | 43,395 | -1.26(-1.96%) |
Dec 04, 2023 | 64.33 | 65.07 | 64.33 | 64.46 | 54,921 | -0.47(-0.72%) |
Dec 01, 2023 | 63.62 | 64.99 | 63.62 | 64.93 | 41,858 | +1.36(+2.14%) |
Nov 30, 2023 | 63.11 | 63.61 | 62.82 | 63.57 | 27,769 | +0.60(+0.95%) |
Nov 29, 2023 | 62.73 | 63.19 | 62.73 | 62.97 | 31,462 | +0.46(+0.73%) |
Nov 28, 2023 | 62.34 | 62.85 | 62.11 | 62.51 | 18,750 | +0.12(+0.19%) |
Nov 27, 2023 | 62.13 | 62.51 | 62.04 | 62.40 | 56,969 | -0.12(-0.19%) |
Nov 24, 2023 | 62.17 | 62.76 | 62.17 | 62.52 | 2,749 | +0.35(+0.56%) |
Nov 22, 2023 | 62.08 | 62.20 | 61.80 | 62.17 | 26,167 | +0.14(+0.22%) |
Nov 21, 2023 | 62.15 | 62.50 | 62.02 | 62.03 | 38,002 | -0.18(-0.29%) |
Nov 20, 2023 | 62.11 | 62.38 | 61.82 | 62.21 | 35,228 | +0.00(+0.00%) |
Nov 17, 2023 | 62.33 | 62.36 | 62.00 | 62.21 | 16,699 | +0.15(+0.24%) |
Nov 16, 2023 | 62.28 | 62.53 | 61.61 | 62.06 | 23,223 | -0.38(-0.60%) |
Nov 15, 2023 | 62.00 | 63.11 | 62.00 | 62.44 | 91,566 | +0.48(+0.77%) |
Nov 14, 2023 | 60.76 | 62.08 | 60.76 | 61.96 | 61,780 | +2.34(+3.93%) |
Nov 13, 2023 | 59.47 | 59.94 | 59.36 | 59.62 | 39,663 | -0.18(-0.30%) |
Nov 10, 2023 | 59.39 | 59.82 | 59.10 | 59.80 | 25,460 | +0.57(+0.96%) |
Nov 09, 2023 | 59.94 | 60.17 | 59.23 | 59.23 | 143,341 | -0.41(-0.68%) |
Nov 08, 2023 | 59.78 | 60.04 | 59.36 | 59.64 | 24,146 | -0.08(-0.13%) |
Nov 07, 2023 | 60.00 | 60.14 | 59.56 | 59.72 | 36,499 | -0.81(-1.34%) |
Nov 06, 2023 | 61.11 | 61.11 | 60.45 | 60.53 | 50,992 | -0.61(-0.99%) |
Nov 03, 2023 | 60.63 | 61.54 | 60.63 | 61.14 | 28,851 | +0.93(+1.55%) |
Nov 02, 2023 | 59.14 | 60.21 | 59.14 | 60.20 | 86,260 | +1.22(+2.07%) |
Nov 01, 2023 | 59.43 | 59.43 | 58.35 | 58.98 | 200,044 | -0.40(-0.67%) |
Oct 31, 2023 | 59.35 | 59.77 | 59.08 | 59.38 | 41,071 | -0.05(-0.08%) |
Oct 30, 2023 | 59.43 | 59.69 | 59.01 | 59.43 | 37,778 | +0.41(+0.69%) |
Oct 27, 2023 | 59.28 | 59.41 | 58.83 | 59.02 | 24,726 | -0.13(-0.21%) |
Oct 26, 2023 | 58.54 | 59.66 | 58.54 | 59.15 | 24,213 | +0.66(+1.13%) |
Oct 25, 2023 | 58.96 | 59.03 | 58.43 | 58.48 | 41,441 | -0.85(-1.44%) |
Oct 24, 2023 | 58.66 | 59.64 | 58.66 | 59.34 | 33,955 | +0.98(+1.68%) |
Oct 23, 2023 | 58.60 | 59.14 | 58.33 | 58.36 | 37,469 | -1.16(-1.95%) |
Oct 20, 2023 | 59.98 | 60.06 | 59.50 | 59.52 | 136,361 | -0.73(-1.22%) |
Oct 19, 2023 | 60.90 | 61.34 | 60.12 | 60.25 | 61,442 | -0.83(-1.37%) |
Oct 18, 2023 | 62.54 | 62.54 | 61.09 | 61.09 | 35,952 | -1.78(-2.83%) |
Oct 17, 2023 | 61.50 | 63.02 | 61.50 | 62.86 | 87,797 | +0.97(+1.57%) |
Oct 16, 2023 | 61.77 | 62.20 | 61.53 | 61.89 | 60,829 | +0.56(+0.91%) |
Oct 13, 2023 | 61.93 | 61.96 | 61.10 | 61.33 | 38,346 | -0.18(-0.29%) |
Oct 12, 2023 | 62.65 | 62.65 | 60.95 | 61.51 | 35,183 | -0.84(-1.35%) |
Oct 11, 2023 | 62.45 | 62.83 | 61.87 | 62.36 | 44,519 | -0.01(-0.02%) |
Oct 10, 2023 | 61.88 | 62.87 | 61.88 | 62.37 | 24,997 | +0.77(+1.26%) |
Oct 09, 2023 | 61.06 | 61.78 | 60.78 | 61.59 | 52,307 | +0.37(+0.60%) |
Oct 06, 2023 | 60.65 | 61.66 | 60.34 | 61.22 | 37,494 | +0.48(+0.79%) |
Oct 05, 2023 | 61.05 | 61.33 | 60.53 | 60.75 | 30,201 | -0.47(-0.76%) |
Oct 04, 2023 | 61.37 | 61.43 | 60.54 | 61.22 | 125,752 | +0.10(+0.16%) |
Oct 03, 2023 | 61.20 | 61.74 | 60.88 | 61.12 | 45,582 | -0.55(-0.89%) |