Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.03 | 69.20 | 68.18 | 68.41 | 520,153 | -0.78(-1.13%) |
Dec 28, 2023 | 69.01 | 69.32 | 68.90 | 69.19 | 323,510 | +0.12(+0.17%) |
Dec 27, 2023 | 68.81 | 69.14 | 68.52 | 69.07 | 457,155 | +0.56(+0.82%) |
Dec 26, 2023 | 67.96 | 68.90 | 67.96 | 68.51 | 324,711 | +0.68(+1.01%) |
Dec 22, 2023 | 67.50 | 68.05 | 67.37 | 67.83 | 373,052 | +0.64(+0.96%) |
Dec 21, 2023 | 66.50 | 67.24 | 65.93 | 67.18 | 476,722 | +1.16(+1.75%) |
Dec 20, 2023 | 67.24 | 67.58 | 65.97 | 66.03 | 471,121 | -1.43(-2.13%) |
Dec 19, 2023 | 66.42 | 67.63 | 66.27 | 67.46 | 425,377 | +1.10(+1.65%) |
Dec 18, 2023 | 66.10 | 66.45 | 65.68 | 66.36 | 501,254 | +0.48(+0.74%) |
Dec 15, 2023 | 66.49 | 66.78 | 65.25 | 65.88 | 1,399,353 | -0.83(-1.25%) |
Dec 14, 2023 | 65.38 | 66.74 | 64.93 | 66.71 | 817,875 | +2.04(+3.15%) |
Dec 13, 2023 | 64.13 | 65.20 | 63.90 | 64.67 | 695,455 | +0.44(+0.68%) |
Dec 12, 2023 | 64.16 | 64.54 | 63.78 | 64.24 | 626,429 | +0.04(+0.06%) |
Dec 11, 2023 | 64.18 | 64.84 | 64.16 | 64.20 | 498,498 | -0.14(-0.22%) |
Dec 08, 2023 | 62.52 | 64.37 | 62.21 | 64.34 | 460,182 | +1.72(+2.75%) |
Dec 07, 2023 | 62.62 | 62.96 | 62.41 | 62.61 | 415,588 | +0.20(+0.32%) |
Dec 06, 2023 | 62.81 | 63.85 | 62.26 | 62.42 | 590,627 | +0.16(+0.25%) |
Dec 05, 2023 | 62.92 | 63.00 | 62.12 | 62.26 | 495,783 | -1.16(-1.83%) |
Dec 04, 2023 | 62.20 | 63.45 | 62.16 | 63.42 | 613,269 | +1.14(+1.83%) |
Dec 01, 2023 | 60.24 | 62.36 | 59.83 | 62.28 | 778,799 | +1.91(+3.16%) |
Nov 30, 2023 | 60.24 | 60.90 | 59.80 | 60.37 | 538,397 | +0.32(+0.53%) |
Nov 29, 2023 | 59.53 | 60.59 | 59.44 | 60.05 | 649,423 | +0.72(+1.21%) |
Nov 28, 2023 | 60.55 | 60.55 | 59.18 | 59.33 | 643,436 | -1.18(-1.95%) |
Nov 27, 2023 | 60.73 | 60.73 | 60.12 | 60.51 | 433,690 | -0.60(-0.98%) |
Nov 24, 2023 | 60.66 | 61.44 | 60.44 | 61.11 | 190,658 | +0.34(+0.57%) |
Nov 22, 2023 | 60.91 | 60.98 | 60.30 | 60.77 | 444,500 | +0.25(+0.41%) |
Nov 21, 2023 | 60.43 | 60.93 | 60.13 | 60.52 | 508,756 | +0.02(+0.03%) |
Nov 20, 2023 | 60.08 | 60.84 | 59.66 | 60.50 | 452,181 | +0.10(+0.16%) |
Nov 17, 2023 | 60.76 | 60.76 | 60.09 | 60.41 | 332,073 | +0.32(+0.54%) |
Nov 16, 2023 | 61.42 | 61.50 | 59.86 | 60.08 | 343,759 | -1.42(-2.30%) |
Nov 15, 2023 | 60.27 | 61.63 | 60.23 | 61.50 | 672,548 | +1.31(+2.17%) |
Nov 14, 2023 | 60.11 | 61.26 | 60.11 | 60.19 | 383,308 | +1.28(+2.17%) |
Nov 13, 2023 | 58.73 | 58.99 | 58.27 | 58.91 | 572,165 | -0.19(-0.32%) |
Nov 10, 2023 | 58.54 | 59.35 | 58.43 | 59.10 | 453,513 | +0.45(+0.77%) |
Nov 09, 2023 | 58.64 | 59.14 | 58.39 | 58.65 | 586,265 | +0.42(+0.73%) |
Nov 08, 2023 | 59.08 | 59.10 | 58.18 | 58.22 | 547,908 | -0.80(-1.35%) |
Nov 07, 2023 | 59.22 | 59.45 | 58.93 | 59.02 | 270,897 | -0.31(-0.53%) |
Nov 06, 2023 | 59.99 | 60.05 | 58.90 | 59.33 | 468,891 | -0.66(-1.10%) |
Nov 03, 2023 | 59.01 | 60.21 | 58.96 | 59.99 | 540,318 | +2.04(+3.51%) |
Nov 02, 2023 | 56.87 | 58.15 | 56.74 | 57.96 | 435,469 | +1.72(+3.06%) |
Nov 01, 2023 | 56.03 | 56.33 | 55.35 | 56.24 | 771,546 | +0.18(+0.32%) |
Oct 31, 2023 | 55.90 | 56.31 | 55.62 | 56.06 | 433,628 | +0.12(+0.21%) |
Oct 30, 2023 | 55.55 | 56.31 | 54.81 | 55.94 | 918,763 | +1.06(+1.94%) |
Oct 27, 2023 | 55.03 | 55.30 | 54.53 | 54.88 | 756,946 | -0.04(-0.07%) |
Oct 26, 2023 | 54.23 | 56.00 | 54.10 | 54.92 | 845,406 | +0.39(+0.72%) |
Oct 25, 2023 | 56.06 | 56.38 | 53.90 | 54.52 | 1,383,842 | -2.97(-5.17%) |
Oct 24, 2023 | 56.94 | 57.85 | 56.87 | 57.49 | 876,645 | +0.90(+1.60%) |
Oct 23, 2023 | 56.33 | 56.95 | 56.08 | 56.59 | 682,624 | -0.16(-0.28%) |
Oct 20, 2023 | 57.50 | 57.67 | 56.48 | 56.75 | 914,663 | -0.76(-1.32%) |
Oct 19, 2023 | 57.60 | 58.69 | 57.25 | 57.50 | 621,969 | -0.26(-0.44%) |
Oct 18, 2023 | 58.77 | 58.91 | 57.73 | 57.76 | 307,929 | -1.88(-3.15%) |
Oct 17, 2023 | 58.27 | 60.13 | 58.27 | 59.64 | 503,303 | +1.19(+2.04%) |
Oct 16, 2023 | 58.36 | 59.30 | 58.20 | 58.45 | 462,228 | +0.84(+1.45%) |
Oct 13, 2023 | 58.30 | 58.51 | 57.15 | 57.61 | 364,949 | -0.37(-0.64%) |
Oct 12, 2023 | 59.47 | 59.47 | 57.44 | 57.99 | 460,258 | -1.03(-1.75%) |
Oct 11, 2023 | 59.17 | 59.68 | 58.43 | 59.02 | 463,678 | -0.25(-0.41%) |
Oct 10, 2023 | 58.65 | 59.66 | 58.65 | 59.26 | 319,991 | +0.56(+0.95%) |
Oct 09, 2023 | 57.92 | 58.95 | 57.92 | 58.70 | 259,764 | +0.04(+0.07%) |
Oct 06, 2023 | 57.85 | 59.07 | 57.63 | 58.66 | 319,354 | +0.58(+1.00%) |
Oct 05, 2023 | 57.42 | 58.49 | 57.10 | 58.08 | 453,031 | +0.34(+0.60%) |
Oct 04, 2023 | 57.25 | 57.91 | 56.82 | 57.74 | 483,714 | +0.74(+1.29%) |
Oct 03, 2023 | 58.83 | 58.83 | 56.73 | 57.00 | 602,499 | -2.49(-4.18%) |