Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.50 | 63.92 | 62.73 | 62.87 | 215,261 | -0.84(-1.32%) |
Dec 28, 2023 | 63.80 | 64.47 | 63.58 | 63.71 | 151,150 | -0.22(-0.34%) |
Dec 27, 2023 | 65.04 | 65.70 | 63.73 | 63.93 | 237,270 | -1.15(-1.77%) |
Dec 26, 2023 | 65.98 | 66.07 | 65.01 | 65.08 | 126,847 | -0.53(-0.81%) |
Dec 22, 2023 | 66.32 | 67.20 | 65.46 | 65.61 | 306,672 | +0.08(+0.12%) |
Dec 21, 2023 | 64.61 | 65.86 | 64.27 | 65.53 | 479,994 | +1.90(+2.99%) |
Dec 20, 2023 | 65.00 | 65.92 | 63.60 | 63.63 | 427,552 | -2.15(-3.27%) |
Dec 19, 2023 | 64.44 | 66.71 | 64.44 | 65.78 | 383,114 | +1.66(+2.59%) |
Dec 18, 2023 | 64.76 | 64.93 | 63.53 | 64.12 | 322,258 | +0.07(+0.11%) |
Dec 15, 2023 | 66.12 | 66.76 | 63.99 | 64.05 | 1,505,902 | -1.31(-2.00%) |
Dec 14, 2023 | 65.22 | 66.74 | 64.85 | 65.36 | 294,434 | +1.34(+2.09%) |
Dec 13, 2023 | 63.43 | 64.37 | 61.49 | 64.02 | 458,546 | +0.31(+0.49%) |
Dec 12, 2023 | 63.38 | 64.00 | 62.73 | 63.71 | 228,601 | +0.26(+0.41%) |
Dec 11, 2023 | 63.42 | 64.00 | 63.15 | 63.45 | 206,462 | -0.08(-0.13%) |
Dec 08, 2023 | 63.39 | 64.58 | 63.17 | 63.53 | 221,912 | -0.21(-0.33%) |
Dec 07, 2023 | 63.50 | 65.06 | 63.48 | 63.74 | 279,984 | -0.19(-0.30%) |
Dec 06, 2023 | 65.29 | 65.59 | 63.54 | 63.93 | 322,778 | -0.83(-1.28%) |
Dec 05, 2023 | 66.10 | 66.10 | 64.73 | 64.76 | 180,545 | -1.44(-2.18%) |
Dec 04, 2023 | 65.41 | 66.93 | 65.33 | 66.20 | 203,926 | +0.62(+0.95%) |
Dec 01, 2023 | 63.66 | 65.64 | 63.66 | 65.58 | 267,847 | +2.05(+3.23%) |
Nov 30, 2023 | 63.73 | 65.09 | 63.03 | 63.53 | 314,900 | +0.01(+0.02%) |
Nov 29, 2023 | 63.83 | 65.20 | 63.23 | 63.52 | 279,267 | -0.01(-0.02%) |
Nov 28, 2023 | 63.30 | 63.71 | 62.64 | 63.53 | 171,470 | +0.23(+0.36%) |
Nov 27, 2023 | 64.66 | 64.66 | 63.06 | 63.30 | 223,494 | -1.71(-2.63%) |
Nov 24, 2023 | 64.39 | 65.14 | 64.21 | 65.01 | 64,891 | +0.29(+0.45%) |
Nov 22, 2023 | 65.08 | 65.08 | 64.44 | 64.72 | 361,787 | -0.19(-0.29%) |
Nov 21, 2023 | 65.28 | 65.59 | 64.54 | 64.91 | 314,083 | -0.48(-0.73%) |
Nov 20, 2023 | 65.74 | 65.74 | 64.08 | 65.39 | 315,166 | -0.20(-0.30%) |
Nov 17, 2023 | 65.14 | 66.06 | 63.02 | 65.59 | 911,120 | +1.07(+1.65%) |
Nov 16, 2023 | 65.97 | 66.26 | 64.16 | 64.52 | 332,269 | -1.70(-2.57%) |
Nov 15, 2023 | 66.30 | 67.84 | 65.81 | 66.23 | 451,598 | +0.12(+0.18%) |
Nov 14, 2023 | 65.44 | 67.07 | 65.44 | 66.11 | 713,262 | +2.40(+3.77%) |
Nov 13, 2023 | 63.90 | 64.76 | 63.28 | 63.71 | 236,717 | -0.63(-0.98%) |
Nov 10, 2023 | 64.18 | 64.61 | 63.32 | 64.33 | 194,297 | +0.48(+0.75%) |
Nov 09, 2023 | 65.08 | 65.27 | 63.85 | 63.86 | 207,278 | -0.52(-0.80%) |
Nov 08, 2023 | 66.59 | 66.77 | 63.97 | 64.37 | 278,318 | -1.91(-2.89%) |
Nov 07, 2023 | 65.94 | 66.98 | 65.27 | 66.29 | 240,344 | -0.43(-0.64%) |
Nov 06, 2023 | 65.97 | 66.89 | 65.18 | 66.72 | 248,909 | +0.73(+1.10%) |
Nov 03, 2023 | 66.77 | 67.54 | 65.79 | 65.99 | 321,540 | +0.85(+1.30%) |
Nov 02, 2023 | 63.06 | 65.82 | 63.06 | 65.14 | 594,807 | +2.70(+4.32%) |
Nov 01, 2023 | 64.01 | 64.56 | 61.84 | 62.44 | 583,395 | -1.73(-2.70%) |
Oct 31, 2023 | 63.71 | 68.68 | 62.83 | 64.17 | 885,377 | -6.55(-9.26%) |
Oct 30, 2023 | 71.60 | 71.70 | 69.13 | 70.72 | 604,326 | +0.62(+0.88%) |
Oct 27, 2023 | 71.64 | 72.23 | 69.66 | 70.10 | 576,270 | -1.49(-2.09%) |
Oct 26, 2023 | 76.72 | 77.27 | 71.41 | 71.60 | 1,577,008 | -1.13(-1.55%) |
Oct 25, 2023 | 74.09 | 74.15 | 72.40 | 72.72 | 320,835 | -1.46(-1.97%) |
Oct 24, 2023 | 74.59 | 74.66 | 72.64 | 74.19 | 387,596 | +0.26(+0.35%) |
Oct 23, 2023 | 75.22 | 75.65 | 73.59 | 73.93 | 477,562 | -1.35(-1.80%) |
Oct 20, 2023 | 76.56 | 77.04 | 74.81 | 75.28 | 408,454 | -0.45(-0.59%) |
Oct 19, 2023 | 75.13 | 76.43 | 74.67 | 75.73 | 506,941 | +0.73(+0.97%) |
Oct 18, 2023 | 76.05 | 76.09 | 74.54 | 75.00 | 332,597 | -1.99(-2.59%) |
Oct 17, 2023 | 74.95 | 79.22 | 74.22 | 77.00 | 1,294,339 | +2.94(+3.97%) |
Oct 16, 2023 | 71.57 | 74.48 | 72.32 | 74.06 | 397,613 | +2.29(+3.19%) |
Oct 13, 2023 | 71.39 | 73.50 | 70.64 | 71.77 | 444,476 | +0.30(+0.42%) |
Oct 12, 2023 | 72.71 | 72.88 | 70.99 | 71.47 | 251,262 | -1.18(-1.62%) |
Oct 11, 2023 | 72.38 | 73.43 | 71.72 | 72.64 | 628,735 | +0.15(+0.21%) |
Oct 10, 2023 | 72.41 | 73.08 | 71.74 | 72.49 | 459,323 | +0.11(+0.15%) |
Oct 09, 2023 | 70.96 | 73.63 | 70.88 | 72.38 | 672,385 | +1.25(+1.75%) |
Oct 06, 2023 | 70.14 | 71.77 | 70.10 | 71.14 | 463,846 | +0.78(+1.10%) |
Oct 05, 2023 | 69.71 | 71.72 | 69.60 | 70.36 | 911,337 | -0.28(-0.39%) |
Oct 04, 2023 | 69.74 | 70.74 | 68.73 | 70.64 | 383,729 | +1.23(+1.77%) |
Oct 03, 2023 | 67.55 | 69.60 | 67.47 | 69.42 | 419,664 | +1.59(+2.35%) |