Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 68.87 | 68.87 | 68.31 | 68.39 | 2,304,899 | -0.29(-0.43%) |
Dec 28, 2023 | 68.97 | 69.34 | 68.44 | 68.68 | 1,698,230 | -0.45(-0.65%) |
Dec 27, 2023 | 68.99 | 69.58 | 68.73 | 69.13 | 1,867,656 | -0.16(-0.22%) |
Dec 26, 2023 | 68.66 | 69.43 | 68.36 | 69.29 | 2,023,777 | +0.95(+1.40%) |
Dec 22, 2023 | 68.18 | 68.65 | 67.95 | 68.33 | 2,285,958 | +0.61(+0.91%) |
Dec 21, 2023 | 66.89 | 67.76 | 66.72 | 67.72 | 2,479,898 | +1.05(+1.58%) |
Dec 20, 2023 | 67.35 | 67.82 | 66.58 | 66.67 | 2,686,763 | -0.67(-1.00%) |
Dec 19, 2023 | 66.67 | 67.43 | 66.52 | 67.34 | 4,885,050 | +0.87(+1.30%) |
Dec 18, 2023 | 67.04 | 67.57 | 66.35 | 66.47 | 5,135,281 | +0.31(+0.47%) |
Dec 15, 2023 | 66.31 | 66.92 | 65.46 | 66.16 | 23,805,934 | -0.66(-0.99%) |
Dec 14, 2023 | 66.08 | 67.65 | 66.04 | 66.82 | 6,759,600 | +1.27(+1.93%) |
Dec 13, 2023 | 64.27 | 65.57 | 63.78 | 65.56 | 6,662,533 | +1.22(+1.89%) |
Dec 12, 2023 | 65.01 | 65.04 | 63.86 | 64.34 | 3,889,157 | -1.14(-1.74%) |
Dec 11, 2023 | 66.23 | 66.36 | 65.42 | 65.48 | 4,238,767 | -0.98(-1.48%) |
Dec 08, 2023 | 65.82 | 66.66 | 65.70 | 66.46 | 3,627,839 | +0.94(+1.44%) |
Dec 07, 2023 | 66.93 | 67.13 | 65.46 | 65.52 | 4,577,890 | -1.17(-1.75%) |
Dec 06, 2023 | 67.61 | 67.91 | 66.64 | 66.69 | 3,695,188 | -0.79(-1.17%) |
Dec 05, 2023 | 68.32 | 68.53 | 67.41 | 67.48 | 2,851,620 | -0.91(-1.32%) |
Dec 04, 2023 | 68.62 | 69.02 | 68.13 | 68.38 | 4,182,426 | +0.33(+0.49%) |
Dec 01, 2023 | 66.98 | 68.35 | 66.85 | 68.05 | 3,876,938 | +0.99(+1.48%) |
Nov 30, 2023 | 65.97 | 67.14 | 65.87 | 67.06 | 6,854,408 | +1.42(+2.17%) |
Nov 29, 2023 | 65.50 | 65.82 | 65.23 | 65.64 | 2,893,822 | +0.39(+0.60%) |
Nov 28, 2023 | 65.68 | 65.97 | 65.23 | 65.25 | 2,454,246 | -0.21(-0.33%) |
Nov 27, 2023 | 65.28 | 65.54 | 64.81 | 65.46 | 2,432,973 | -0.11(-0.16%) |
Nov 24, 2023 | 64.99 | 65.64 | 64.90 | 65.57 | 1,082,914 | +0.64(+0.99%) |
Nov 22, 2023 | 64.36 | 65.01 | 63.95 | 64.92 | 2,546,214 | -0.24(-0.37%) |
Nov 21, 2023 | 65.14 | 65.17 | 2,675,777 | +0.02(+0.03%) | ||
Nov 20, 2023 | 65.24 | 65.61 | 64.80 | 65.15 | 3,284,262 | +0.25(+0.39%) |
Nov 17, 2023 | 64.28 | 65.25 | 63.97 | 64.89 | 3,154,139 | +1.08(+1.69%) |
Nov 16, 2023 | 63.94 | 64.48 | 63.00 | 63.81 | 3,310,809 | -0.58(-0.91%) |
Nov 15, 2023 | 64.12 | 65.30 | 64.00 | 64.40 | 2,958,209 | +0.38(+0.59%) |
Nov 14, 2023 | 63.86 | 64.54 | 63.74 | 64.02 | 3,368,938 | +1.04(+1.65%) |
Nov 13, 2023 | 62.50 | 63.24 | 62.11 | 62.98 | 2,989,878 | +0.29(+0.47%) |
Nov 10, 2023 | 62.80 | 63.25 | 62.44 | 62.68 | 3,120,974 | +0.52(+0.83%) |
Nov 09, 2023 | 62.74 | 62.75 | 62.15 | 62.17 | 3,433,961 | +0.19(+0.31%) |
Nov 08, 2023 | 62.66 | 62.90 | 61.68 | 61.97 | 3,020,556 | -1.04(-1.65%) |
Nov 07, 2023 | 63.72 | 63.97 | 62.90 | 63.02 | 3,558,241 | -1.54(-2.38%) |
Nov 06, 2023 | 65.39 | 65.49 | 64.43 | 64.55 | 2,776,096 | -0.55(-0.84%) |
Nov 03, 2023 | 64.95 | 65.58 | 64.55 | 65.10 | 3,559,551 | +0.19(+0.29%) |
Nov 02, 2023 | 62.43 | 64.95 | 62.43 | 64.91 | 5,234,421 | +2.05(+3.27%) |
Nov 01, 2023 | 63.86 | 64.24 | 62.33 | 62.86 | 5,084,848 | -0.64(-1.01%) |
Oct 31, 2023 | 62.84 | 63.50 | 62.42 | 63.50 | 4,170,587 | +0.53(+0.84%) |
Oct 30, 2023 | 63.10 | 63.51 | 62.22 | 62.97 | 3,662,771 | +0.16(+0.26%) |
Oct 27, 2023 | 63.76 | 63.76 | 62.42 | 62.81 | 3,402,267 | -0.84(-1.33%) |
Oct 26, 2023 | 62.89 | 64.10 | 62.84 | 63.65 | 2,602,651 | +0.05(+0.08%) |
Oct 25, 2023 | 63.87 | 64.27 | 63.32 | 63.60 | 3,035,318 | -0.32(-0.50%) |
Oct 24, 2023 | 64.26 | 64.58 | 63.64 | 63.92 | 3,058,586 | -0.13(-0.21%) |
Oct 23, 2023 | 64.37 | 64.61 | 63.91 | 64.06 | 3,132,718 | -0.81(-1.24%) |
Oct 20, 2023 | 66.19 | 66.26 | 64.55 | 64.86 | 4,172,248 | -1.56(-2.36%) |
Oct 19, 2023 | 65.87 | 66.99 | 65.54 | 66.43 | 4,631,481 | +0.55(+0.83%) |
Oct 18, 2023 | 66.71 | 66.94 | 65.70 | 65.88 | 3,962,214 | -0.84(-1.25%) |
Oct 17, 2023 | 67.28 | 67.72 | 66.33 | 66.71 | 4,834,983 | -0.54(-0.80%) |
Oct 16, 2023 | 66.70 | 67.50 | 66.49 | 67.25 | 4,316,880 | +0.91(+1.37%) |
Oct 13, 2023 | 66.22 | 66.66 | 65.85 | 66.34 | 3,752,015 | +0.98(+1.50%) |
Oct 12, 2023 | 65.09 | 65.65 | 64.87 | 65.36 | 3,823,500 | +0.61(+0.95%) |
Oct 11, 2023 | 64.16 | 64.84 | 63.92 | 64.75 | 4,102,012 | +0.58(+0.90%) |
Oct 10, 2023 | 63.26 | 64.29 | 64.17 | 4,230,607 | +0.87(+1.38%) | |
Oct 09, 2023 | 62.05 | 63.49 | 61.76 | 63.30 | 5,640,872 | +2.35(+3.86%) |
Oct 06, 2023 | 59.98 | 61.40 | 59.43 | 60.95 | 5,320,271 | +1.02(+1.70%) |
Oct 05, 2023 | 58.35 | 60.12 | 58.35 | 59.93 | 5,687,016 | +1.05(+1.78%) |
Oct 04, 2023 | 58.67 | 59.22 | 58.14 | 58.88 | 5,655,122 | -0.60(-1.02%) |
Oct 03, 2023 | 58.90 | 59.50 | 58.26 | 59.49 | 6,673,603 | +0.12(+0.21%) |