Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 68.37 | 68.56 | 67.87 | 68.18 | 89,845 | -0.25(-0.37%) |
Dec 28, 2023 | 68.50 | 68.62 | 68.38 | 68.43 | 232,178 | +0.07(+0.10%) |
Dec 27, 2023 | 68.32 | 68.44 | 68.04 | 68.36 | 117,897 | +0.14(+0.21%) |
Dec 26, 2023 | 68.01 | 68.36 | 68.01 | 68.22 | 49,141 | +0.36(+0.53%) |
Dec 22, 2023 | 67.89 | 68.10 | 67.59 | 67.86 | 1,521,662 | +0.05(+0.07%) |
Dec 21, 2023 | 67.64 | 67.88 | 67.29 | 67.81 | 117,915 | +0.81(+1.21%) |
Dec 20, 2023 | 67.84 | 68.13 | 66.94 | 67.00 | 141,019 | -0.93(-1.37%) |
Dec 19, 2023 | 67.66 | 68.02 | 67.66 | 67.93 | 97,682 | +0.26(+0.38%) |
Dec 18, 2023 | 67.47 | 67.82 | 67.29 | 67.67 | 122,917 | +0.05(+0.07%) |
Dec 15, 2023 | 67.31 | 67.97 | 67.31 | 67.62 | 196,050 | +0.28(+0.41%) |
Dec 14, 2023 | 67.53 | 67.75 | 66.88 | 67.34 | 197,392 | -0.01(-0.01%) |
Dec 13, 2023 | 66.80 | 67.62 | 66.66 | 67.35 | 125,280 | +0.66(+0.99%) |
Dec 12, 2023 | 66.01 | 66.73 | 66.01 | 66.69 | 178,720 | +0.41(+0.62%) |
Dec 11, 2023 | 65.64 | 66.34 | 65.50 | 66.28 | 112,727 | +0.46(+0.70%) |
Dec 08, 2023 | 65.14 | 65.88 | 65.14 | 65.82 | 99,297 | +0.52(+0.79%) |
Dec 07, 2023 | 64.76 | 65.43 | 64.75 | 65.31 | 120,314 | +0.77(+1.19%) |
Dec 06, 2023 | 65.48 | 65.50 | 64.49 | 64.54 | 89,674 | -0.49(-0.75%) |
Dec 05, 2023 | 64.30 | 65.16 | 64.24 | 65.03 | 97,252 | +0.26(+0.40%) |
Dec 04, 2023 | 64.92 | 64.92 | 64.11 | 64.77 | 195,219 | -0.79(-1.20%) |
Dec 01, 2023 | 65.18 | 65.66 | 64.94 | 65.56 | 137,693 | +0.21(+0.32%) |
Nov 30, 2023 | 65.48 | 65.63 | 64.90 | 65.35 | 148,692 | +0.02(+0.03%) |
Nov 29, 2023 | 65.62 | 65.98 | 65.31 | 65.33 | 151,082 | +0.10(+0.15%) |
Nov 28, 2023 | 64.97 | 65.40 | 64.87 | 65.23 | 97,462 | +0.15(+0.23%) |
Nov 27, 2023 | 64.91 | 65.39 | 64.84 | 65.08 | 94,006 | +0.04(+0.06%) |
Nov 24, 2023 | 65.10 | 65.12 | 64.82 | 65.04 | 109,978 | -0.16(-0.24%) |
Nov 22, 2023 | 65.36 | 65.70 | 65.00 | 65.20 | 111,752 | +0.26(+0.40%) |
Nov 21, 2023 | 65.27 | 65.27 | 64.75 | 64.94 | 142,709 | -0.52(-0.79%) |
Nov 20, 2023 | 64.71 | 65.66 | 64.59 | 65.46 | 266,184 | +0.87(+1.34%) |
Nov 17, 2023 | 64.59 | 64.79 | 64.31 | 64.59 | 233,921 | +0.03(+0.05%) |
Nov 16, 2023 | 64.19 | 64.67 | 64.17 | 64.56 | 175,062 | +0.38(+0.59%) |
Nov 15, 2023 | 64.34 | 64.52 | 64.03 | 64.18 | 79,274 | +0.16(+0.25%) |
Nov 14, 2023 | 63.77 | 64.20 | 63.57 | 64.02 | 113,614 | +1.31(+2.08%) |
Nov 13, 2023 | 62.85 | 62.92 | 62.46 | 62.71 | 335,440 | -0.43(-0.68%) |
Nov 10, 2023 | 61.89 | 63.15 | 61.85 | 63.14 | 122,495 | +1.59(+2.57%) |
Nov 09, 2023 | 61.97 | 62.39 | 61.47 | 61.56 | 136,232 | -0.24(-0.39%) |
Nov 08, 2023 | 61.69 | 61.96 | 61.48 | 61.80 | 153,777 | +0.20(+0.32%) |
Nov 07, 2023 | 61.10 | 61.74 | 61.03 | 61.60 | 125,983 | +0.61(+1.00%) |
Nov 06, 2023 | 60.65 | 61.02 | 60.57 | 60.99 | 226,428 | +0.38(+0.62%) |
Nov 03, 2023 | 60.02 | 60.87 | 59.93 | 60.61 | 172,997 | +0.70(+1.16%) |
Nov 02, 2023 | 59.42 | 59.98 | 59.41 | 59.91 | 288,978 | +1.24(+2.11%) |
Nov 01, 2023 | 57.79 | 58.82 | 57.79 | 58.68 | 775,820 | +1.06(+1.83%) |
Oct 31, 2023 | 57.30 | 57.66 | 56.91 | 57.62 | 107,290 | +0.33(+0.57%) |
Oct 30, 2023 | 57.00 | 57.55 | 56.87 | 57.29 | 148,695 | +0.67(+1.18%) |
Oct 27, 2023 | 56.75 | 57.21 | 56.45 | 56.62 | 189,008 | +0.26(+0.46%) |
Oct 26, 2023 | 57.36 | 57.67 | 56.12 | 56.36 | 351,407 | -1.04(-1.81%) |
Oct 25, 2023 | 58.30 | 58.30 | 57.26 | 57.40 | 73,580 | -0.76(-1.30%) |
Oct 24, 2023 | 57.96 | 58.23 | 57.57 | 58.16 | 182,323 | +0.43(+0.74%) |
Oct 23, 2023 | 57.23 | 58.25 | 56.98 | 57.73 | 88,227 | +0.06(+0.10%) |
Oct 20, 2023 | 58.56 | 58.61 | 57.59 | 57.67 | 180,653 | -0.94(-1.60%) |
Oct 19, 2023 | 59.07 | 59.45 | 58.47 | 58.61 | 137,784 | -0.15(-0.25%) |
Oct 18, 2023 | 58.95 | 59.40 | 58.55 | 58.76 | 73,783 | -0.70(-1.17%) |
Oct 17, 2023 | 59.02 | 59.84 | 58.61 | 59.45 | 406,901 | -0.30(-0.50%) |
Oct 16, 2023 | 59.27 | 59.92 | 59.27 | 59.75 | 69,970 | +0.60(+1.01%) |
Oct 13, 2023 | 60.09 | 60.24 | 59.00 | 59.16 | 88,712 | -0.93(-1.54%) |
Oct 12, 2023 | 60.07 | 60.65 | 59.63 | 60.08 | 125,729 | +0.12(+0.20%) |
Oct 11, 2023 | 59.67 | 59.99 | 59.41 | 59.96 | 86,049 | +0.57(+0.96%) |
Oct 10, 2023 | 59.28 | 59.87 | 59.17 | 59.39 | 118,662 | +0.16(+0.27%) |
Oct 09, 2023 | 58.60 | 59.28 | 58.40 | 59.23 | 97,817 | +0.23(+0.39%) |
Oct 06, 2023 | 57.62 | 59.24 | 57.47 | 59.01 | 128,686 | +1.01(+1.74%) |
Oct 05, 2023 | 57.91 | 58.11 | 57.39 | 58.00 | 75,476 | +0.05(+0.09%) |
Oct 04, 2023 | 57.23 | 58.01 | 57.23 | 57.95 | 230,619 | +0.82(+1.43%) |
Oct 03, 2023 | 57.70 | 57.98 | 56.87 | 57.13 | 93,380 | -1.00(-1.71%) |