Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.75 | 64.85 | 64.46 | 64.62 | 966,316 | -0.07(-0.11%) |
Dec 28, 2023 | 64.81 | 65.01 | 64.59 | 64.69 | 1,077,863 | -0.18(-0.28%) |
Dec 27, 2023 | 64.55 | 64.89 | 64.46 | 64.87 | 844,619 | +0.25(+0.39%) |
Dec 26, 2023 | 64.25 | 64.89 | 64.25 | 64.62 | 1,059,419 | +0.12(+0.19%) |
Dec 22, 2023 | 64.05 | 64.52 | 64.04 | 64.50 | 1,633,891 | +0.87(+1.37%) |
Dec 21, 2023 | 63.38 | 63.63 | 63.06 | 63.63 | 1,230,839 | +0.75(+1.19%) |
Dec 20, 2023 | 63.70 | 63.87 | 62.86 | 62.88 | 1,525,080 | -0.98(-1.53%) |
Dec 19, 2023 | 63.28 | 63.86 | 63.13 | 63.86 | 1,604,338 | +1.01(+1.61%) |
Dec 18, 2023 | 62.42 | 62.95 | 62.17 | 62.85 | 1,215,467 | +0.34(+0.54%) |
Dec 15, 2023 | 62.68 | 62.83 | 62.44 | 62.51 | 1,555,059 | -0.28(-0.45%) |
Dec 14, 2023 | 62.64 | 63.49 | 62.52 | 62.79 | 2,215,925 | -0.50(-0.79%) |
Dec 13, 2023 | 62.21 | 63.40 | 61.83 | 63.29 | 2,289,190 | -0.01(-0.02%) |
Dec 12, 2023 | 63.32 | 63.40 | 63.12 | 63.30 | 1,117,630 | +0.24(+0.38%) |
Dec 11, 2023 | 62.78 | 63.10 | 62.78 | 63.06 | 803,357 | +0.04(+0.06%) |
Dec 08, 2023 | 62.98 | 63.28 | 62.92 | 63.02 | 899,142 | +0.14(+0.22%) |
Dec 07, 2023 | 62.64 | 62.90 | 62.56 | 62.88 | 983,508 | +0.38(+0.61%) |
Dec 06, 2023 | 63.32 | 63.39 | 62.48 | 62.50 | 1,283,481 | -0.67(-1.06%) |
Dec 05, 2023 | 63.00 | 63.41 | 62.86 | 63.17 | 2,342,546 | +0.02(+0.03%) |
Dec 04, 2023 | 62.86 | 63.43 | 62.86 | 63.15 | 1,132,915 | -0.24(-0.38%) |
Dec 01, 2023 | 62.94 | 63.52 | 62.83 | 63.39 | 1,331,745 | +0.46(+0.73%) |
Nov 30, 2023 | 62.77 | 62.94 | 62.40 | 62.93 | 1,216,072 | +0.32(+0.51%) |
Nov 29, 2023 | 62.94 | 62.99 | 62.51 | 62.61 | 1,158,299 | -0.18(-0.29%) |
Nov 28, 2023 | 62.61 | 62.91 | 62.49 | 62.79 | 986,223 | +0.19(+0.30%) |
Nov 27, 2023 | 62.82 | 62.87 | 62.40 | 62.60 | 1,222,864 | -0.51(-0.81%) |
Nov 24, 2023 | 62.81 | 63.23 | 62.79 | 63.11 | 821,590 | +0.41(+0.65%) |
Nov 22, 2023 | 62.50 | 62.71 | 62.25 | 62.70 | 1,186,257 | +0.67(+1.08%) |
Nov 21, 2023 | 62.04 | 62.19 | 61.91 | 62.03 | 1,087,612 | +0.20(+0.32%) |
Nov 20, 2023 | 61.53 | 62.02 | 61.45 | 61.83 | 1,399,180 | +0.50(+0.82%) |
Nov 17, 2023 | 61.44 | 61.52 | 60.98 | 61.33 | 1,850,329 | +0.22(+0.36%) |
Nov 16, 2023 | 61.04 | 61.45 | 61.00 | 61.11 | 958,941 | -0.08(-0.13%) |
Nov 15, 2023 | 61.29 | 61.55 | 60.93 | 61.19 | 1,681,762 | -0.04(-0.07%) |
Nov 14, 2023 | 60.75 | 61.31 | 60.55 | 61.23 | 2,487,086 | +1.52(+2.55%) |
Nov 13, 2023 | 59.40 | 60.03 | 59.18 | 59.71 | 1,729,562 | +0.10(+0.17%) |
Nov 10, 2023 | 59.46 | 59.72 | 58.30 | 59.61 | 2,804,204 | -0.24(-0.40%) |
Nov 09, 2023 | 60.02 | 60.25 | 59.77 | 59.85 | 2,822,521 | +0.53(+0.89%) |
Nov 08, 2023 | 59.59 | 59.69 | 59.21 | 59.32 | 2,067,057 | +0.26(+0.44%) |
Nov 07, 2023 | 58.70 | 59.30 | 58.54 | 59.06 | 1,444,222 | +0.18(+0.31%) |
Nov 06, 2023 | 58.90 | 59.06 | 58.69 | 58.88 | 1,714,217 | -0.03(-0.05%) |
Nov 03, 2023 | 58.87 | 59.30 | 58.76 | 58.91 | 3,389,986 | +0.78(+1.34%) |
Nov 02, 2023 | 57.83 | 58.20 | 57.52 | 58.13 | 2,171,488 | +1.33(+2.34%) |
Nov 01, 2023 | 56.43 | 56.81 | 56.02 | 56.80 | 3,691,742 | -0.07(-0.12%) |
Oct 31, 2023 | 55.75 | 56.98 | 55.73 | 56.87 | 3,462,457 | +2.84(+5.26%) |
Oct 30, 2023 | 54.12 | 54.21 | 53.75 | 54.03 | 2,243,838 | +1.20(+2.27%) |
Oct 27, 2023 | 53.62 | 53.66 | 52.74 | 52.83 | 2,357,665 | -0.55(-1.03%) |
Oct 26, 2023 | 53.67 | 53.89 | 53.26 | 53.38 | 1,570,399 | -0.36(-0.67%) |
Oct 25, 2023 | 53.73 | 54.17 | 53.37 | 53.74 | 2,574,253 | +0.32(+0.60%) |
Oct 24, 2023 | 53.02 | 53.43 | 52.98 | 53.42 | 2,351,171 | +0.74(+1.40%) |
Oct 23, 2023 | 52.56 | 53.07 | 52.36 | 52.68 | 1,396,468 | +0.11(+0.21%) |
Oct 20, 2023 | 53.07 | 53.17 | 52.53 | 52.57 | 1,478,209 | -0.71(-1.33%) |
Oct 19, 2023 | 53.28 | 53.81 | 53.02 | 53.28 | 1,729,963 | +0.02(+0.04%) |
Oct 18, 2023 | 53.63 | 53.77 | 53.13 | 53.26 | 1,614,527 | -0.76(-1.41%) |
Oct 17, 2023 | 53.97 | 54.27 | 53.72 | 54.02 | 3,260,190 | -0.31(-0.57%) |
Oct 16, 2023 | 53.87 | 54.45 | 53.57 | 54.33 | 1,446,359 | +0.62(+1.15%) |
Oct 13, 2023 | 53.68 | 53.80 | 53.35 | 53.71 | 1,834,969 | +0.09(+0.17%) |
Oct 12, 2023 | 54.62 | 54.66 | 53.41 | 53.62 | 3,003,843 | -0.93(-1.70%) |
Oct 11, 2023 | 54.58 | 54.75 | 54.30 | 54.55 | 2,056,735 | +0.91(+1.70%) |
Oct 10, 2023 | 53.40 | 53.81 | 53.28 | 53.64 | 2,089,100 | +1.10(+2.09%) |
Oct 09, 2023 | 52.31 | 52.55 | 51.97 | 52.54 | 1,443,315 | -0.26(-0.49%) |
Oct 06, 2023 | 52.35 | 53.02 | 51.66 | 52.80 | 6,422,438 | +0.02(+0.04%) |
Oct 05, 2023 | 53.90 | 54.18 | 52.32 | 52.78 | 4,983,224 | -0.22(-0.42%) |
Oct 04, 2023 | 53.04 | 53.12 | 52.48 | 53.00 | 1,930,934 | +0.02(+0.04%) |
Oct 03, 2023 | 53.03 | 53.26 | 52.67 | 52.98 | 2,269,546 | -0.44(-0.82%) |