Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.55 | 61.03 | 60.34 | 60.79 | 390,023 | -0.07(-0.11%) |
Dec 28, 2023 | 60.73 | 61.51 | 60.73 | 60.86 | 286,322 | -0.17(-0.27%) |
Dec 27, 2023 | 61.83 | 61.83 | 60.80 | 61.03 | 353,844 | -0.70(-1.14%) |
Dec 26, 2023 | 62.19 | 62.49 | 61.71 | 61.73 | 642,256 | -0.47(-0.75%) |
Dec 22, 2023 | 61.67 | 63.06 | 61.43 | 62.20 | 478,281 | +0.77(+1.25%) |
Dec 21, 2023 | 61.32 | 61.77 | 60.84 | 61.43 | 330,595 | +0.28(+0.46%) |
Dec 20, 2023 | 62.04 | 62.62 | 61.01 | 61.15 | 362,679 | -0.86(-1.38%) |
Dec 19, 2023 | 61.48 | 62.25 | 61.38 | 62.00 | 473,170 | +0.76(+1.24%) |
Dec 18, 2023 | 61.76 | 61.89 | 61.06 | 61.24 | 355,137 | -0.13(-0.21%) |
Dec 15, 2023 | 63.06 | 63.09 | 61.01 | 61.37 | 1,432,210 | -1.69(-2.68%) |
Dec 14, 2023 | 64.08 | 64.83 | 62.94 | 63.06 | 980,263 | -0.62(-0.98%) |
Dec 13, 2023 | 62.06 | 63.94 | 61.80 | 63.68 | 581,049 | +1.37(+2.19%) |
Dec 12, 2023 | 61.87 | 62.35 | 60.86 | 62.32 | 1,136,955 | +0.51(+0.82%) |
Dec 11, 2023 | 61.06 | 61.82 | 60.72 | 61.81 | 399,792 | +0.49(+0.80%) |
Dec 08, 2023 | 61.66 | 61.84 | 61.10 | 61.32 | 273,189 | -0.26(-0.42%) |
Dec 07, 2023 | 61.04 | 61.82 | 60.89 | 61.58 | 551,980 | +0.43(+0.71%) |
Dec 06, 2023 | 59.93 | 61.16 | 59.81 | 61.15 | 411,174 | +1.55(+2.60%) |
Dec 05, 2023 | 60.15 | 60.32 | 59.30 | 59.59 | 286,309 | -0.70(-1.17%) |
Dec 04, 2023 | 59.35 | 60.63 | 59.35 | 60.30 | 474,512 | +0.66(+1.11%) |
Dec 01, 2023 | 58.59 | 59.84 | 58.33 | 59.63 | 444,094 | +0.84(+1.43%) |
Nov 30, 2023 | 58.85 | 59.12 | 58.29 | 58.79 | 532,905 | +0.09(+0.15%) |
Nov 29, 2023 | 59.30 | 59.71 | 58.49 | 58.71 | 271,717 | -0.40(-0.67%) |
Nov 28, 2023 | 58.69 | 59.44 | 58.14 | 59.10 | 331,514 | +0.40(+0.69%) |
Nov 27, 2023 | 58.52 | 58.73 | 57.73 | 58.70 | 332,479 | +0.17(+0.30%) |
Nov 24, 2023 | 58.34 | 58.74 | 58.14 | 58.52 | 120,597 | +0.19(+0.33%) |
Nov 22, 2023 | 57.98 | 58.45 | 57.43 | 58.33 | 305,525 | +0.74(+1.29%) |
Nov 21, 2023 | 58.60 | 58.69 | 57.43 | 57.59 | 432,209 | -1.16(-1.97%) |
Nov 20, 2023 | 58.91 | 58.93 | 58.06 | 58.75 | 364,017 | -0.39(-0.65%) |
Nov 17, 2023 | 57.84 | 59.13 | 57.42 | 59.13 | 405,807 | +1.56(+2.71%) |
Nov 16, 2023 | 58.34 | 58.34 | 56.78 | 57.57 | 413,120 | -0.16(-0.28%) |
Nov 15, 2023 | 57.28 | 58.30 | 56.91 | 57.73 | 417,026 | +0.26(+0.45%) |
Nov 14, 2023 | 56.47 | 57.55 | 56.47 | 57.47 | 447,642 | +2.32(+4.21%) |
Nov 13, 2023 | 55.01 | 55.56 | 54.49 | 55.15 | 221,284 | +0.30(+0.54%) |
Nov 10, 2023 | 55.26 | 55.27 | 54.54 | 54.85 | 241,602 | -0.23(-0.42%) |
Nov 09, 2023 | 55.46 | 55.64 | 54.89 | 55.08 | 276,956 | +0.11(+0.19%) |
Nov 08, 2023 | 55.69 | 55.69 | 54.41 | 54.98 | 219,881 | -0.80(-1.43%) |
Nov 07, 2023 | 56.07 | 56.29 | 55.51 | 55.78 | 245,289 | -0.25(-0.45%) |
Nov 06, 2023 | 56.85 | 56.94 | 55.89 | 56.03 | 273,797 | -1.20(-2.10%) |
Nov 03, 2023 | 57.06 | 57.87 | 56.73 | 57.23 | 395,025 | +1.16(+2.06%) |
Nov 02, 2023 | 54.97 | 56.31 | 54.86 | 56.08 | 266,421 | +1.32(+2.41%) |
Nov 01, 2023 | 53.74 | 54.96 | 52.95 | 54.76 | 426,249 | +1.15(+2.14%) |
Oct 31, 2023 | 53.03 | 53.62 | 52.71 | 53.61 | 365,499 | +0.62(+1.16%) |
Oct 30, 2023 | 53.20 | 53.64 | 52.19 | 52.99 | 243,693 | +0.18(+0.35%) |
Oct 27, 2023 | 53.34 | 53.69 | 52.27 | 52.81 | 364,763 | -0.69(-1.30%) |
Oct 26, 2023 | 53.77 | 53.98 | 53.34 | 53.50 | 294,719 | +0.14(+0.27%) |
Oct 25, 2023 | 53.11 | 53.53 | 52.75 | 53.36 | 313,508 | -0.12(-0.22%) |
Oct 24, 2023 | 54.80 | 55.47 | 53.39 | 53.47 | 335,447 | -0.99(-1.82%) |
Oct 23, 2023 | 55.16 | 55.40 | 54.26 | 54.47 | 372,235 | -1.05(-1.89%) |
Oct 20, 2023 | 55.73 | 56.17 | 55.42 | 55.52 | 356,966 | +0.05(+0.09%) |
Oct 19, 2023 | 56.33 | 56.80 | 55.40 | 55.47 | 553,682 | -1.25(-2.21%) |
Oct 18, 2023 | 56.94 | 57.29 | 56.56 | 56.72 | 271,944 | -0.55(-0.96%) |
Oct 17, 2023 | 55.99 | 57.45 | 55.99 | 57.27 | 488,648 | +0.98(+1.75%) |
Oct 16, 2023 | 56.01 | 56.50 | 55.54 | 56.29 | 280,429 | +0.72(+1.30%) |
Oct 13, 2023 | 55.50 | 56.07 | 55.23 | 55.57 | 248,864 | +0.08(+0.14%) |
Oct 12, 2023 | 56.38 | 56.38 | 55.24 | 55.49 | 265,736 | -0.98(-1.74%) |
Oct 11, 2023 | 56.41 | 56.66 | 56.16 | 56.47 | 254,590 | +0.20(+0.36%) |
Oct 10, 2023 | 56.06 | 56.53 | 56.03 | 56.27 | 283,456 | +0.41(+0.74%) |
Oct 09, 2023 | 55.41 | 56.38 | 55.35 | 55.85 | 363,989 | +0.44(+0.80%) |
Oct 06, 2023 | 54.34 | 55.74 | 53.99 | 55.41 | 498,724 | +0.64(+1.16%) |
Oct 05, 2023 | 53.56 | 54.86 | 53.29 | 54.78 | 388,088 | +1.07(+1.99%) |
Oct 04, 2023 | 53.40 | 54.07 | 52.93 | 53.71 | 485,863 | +0.40(+0.74%) |
Oct 03, 2023 | 52.55 | 53.45 | 51.82 | 53.31 | 459,805 | +0.55(+1.04%) |