Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.27 | 61.47 | 59.96 | 60.20 | 4,787,699 | -0.99(-1.62%) |
Dec 28, 2023 | 61.27 | 61.67 | 60.77 | 61.18 | 4,115,007 | +0.04(+0.07%) |
Dec 27, 2023 | 61.38 | 61.58 | 60.77 | 61.14 | 4,745,281 | +0.11(+0.18%) |
Dec 26, 2023 | 60.55 | 61.37 | 60.45 | 61.03 | 4,678,430 | +0.90(+1.49%) |
Dec 22, 2023 | 60.39 | 60.55 | 59.60 | 60.14 | 3,684,673 | +0.00(+0.00%) |
Dec 21, 2023 | 59.14 | 60.25 | 58.90 | 60.14 | 8,226,667 | +2.70(+4.71%) |
Dec 20, 2023 | 59.20 | 60.49 | 57.39 | 57.43 | 11,773,374 | -2.12(-3.55%) |
Dec 19, 2023 | 59.51 | 59.81 | 58.96 | 59.55 | 5,966,539 | -0.06(-0.10%) |
Dec 18, 2023 | 59.40 | 59.82 | 58.26 | 59.61 | 8,131,799 | +0.13(+0.22%) |
Dec 15, 2023 | 59.54 | 60.16 | 58.99 | 59.48 | 15,532,241 | +0.30(+0.51%) |
Dec 14, 2023 | 57.96 | 59.83 | 57.73 | 59.18 | 16,731,109 | +2.08(+3.64%) |
Dec 13, 2023 | 54.24 | 57.23 | 54.10 | 57.10 | 12,126,152 | +2.94(+5.44%) |
Dec 12, 2023 | 53.71 | 54.22 | 53.40 | 54.16 | 7,197,360 | -0.22(-0.40%) |
Dec 11, 2023 | 53.64 | 54.51 | 52.79 | 54.38 | 13,895,058 | +1.60(+3.03%) |
Dec 08, 2023 | 51.62 | 53.02 | 51.56 | 52.78 | 7,099,522 | +0.69(+1.32%) |
Dec 07, 2023 | 50.67 | 52.39 | 50.46 | 52.09 | 9,702,571 | +1.76(+3.49%) |
Dec 06, 2023 | 51.46 | 51.76 | 50.25 | 50.33 | 8,318,213 | -0.27(-0.53%) |
Dec 05, 2023 | 51.12 | 51.37 | 50.39 | 50.60 | 9,861,735 | -1.31(-2.52%) |
Dec 04, 2023 | 51.92 | 51.98 | 50.53 | 51.91 | 13,430,267 | -0.79(-1.50%) |
Dec 01, 2023 | 52.12 | 53.74 | 50.42 | 52.70 | 25,424,118 | -2.92(-5.26%) |
Nov 30, 2023 | 56.60 | 56.84 | 54.50 | 55.62 | 17,106,192 | -0.37(-0.66%) |
Nov 29, 2023 | 56.38 | 57.13 | 55.79 | 55.99 | 7,680,069 | +0.52(+0.94%) |
Nov 28, 2023 | 55.66 | 55.66 | 54.56 | 55.47 | 7,661,639 | -0.32(-0.57%) |
Nov 27, 2023 | 55.50 | 56.30 | 55.24 | 55.79 | 5,732,627 | -0.13(-0.23%) |
Nov 24, 2023 | 55.39 | 56.12 | 55.27 | 55.92 | 3,127,648 | +0.53(+0.95%) |
Nov 22, 2023 | 54.98 | 56.23 | 54.98 | 55.39 | 7,281,955 | +0.82(+1.50%) |
Nov 21, 2023 | 55.56 | 55.67 | 54.15 | 54.58 | 8,941,387 | -1.70(-3.02%) |
Nov 20, 2023 | 55.39 | 56.49 | 55.33 | 56.27 | 7,273,594 | +0.80(+1.44%) |
Nov 17, 2023 | 54.60 | 55.68 | 54.59 | 55.47 | 6,743,733 | +0.92(+1.68%) |
Nov 16, 2023 | 55.11 | 55.12 | 53.37 | 54.56 | 17,809,462 | -2.51(-4.39%) |
Nov 15, 2023 | 57.28 | 58.01 | 56.63 | 57.06 | 8,899,636 | +0.14(+0.25%) |
Nov 14, 2023 | 55.38 | 57.32 | 55.23 | 56.92 | 12,511,477 | +3.57(+6.70%) |
Nov 13, 2023 | 53.90 | 54.03 | 52.35 | 53.35 | 6,359,896 | -1.17(-2.14%) |
Nov 10, 2023 | 53.22 | 54.84 | 52.43 | 54.52 | 11,275,453 | +2.13(+4.06%) |
Nov 09, 2023 | 51.79 | 54.40 | 51.77 | 52.39 | 14,792,397 | +0.91(+1.76%) |
Nov 08, 2023 | 51.25 | 51.68 | 50.99 | 51.48 | 8,433,487 | +0.40(+0.78%) |
Nov 07, 2023 | 51.05 | 51.60 | 50.79 | 51.08 | 5,333,443 | -0.06(-0.12%) |
Nov 06, 2023 | 51.54 | 51.93 | 50.71 | 51.14 | 6,345,701 | -0.12(-0.23%) |
Nov 03, 2023 | 49.45 | 51.74 | 49.31 | 51.26 | 9,793,108 | +2.46(+5.03%) |
Nov 02, 2023 | 49.01 | 49.31 | 48.34 | 48.81 | 9,136,160 | +1.20(+2.52%) |
Nov 01, 2023 | 46.96 | 47.69 | 46.24 | 47.61 | 8,459,925 | +0.48(+1.02%) |
Oct 31, 2023 | 46.79 | 47.21 | 45.98 | 47.13 | 6,680,875 | +0.39(+0.83%) |
Oct 30, 2023 | 47.04 | 47.67 | 46.12 | 46.74 | 8,018,772 | -0.43(-0.91%) |
Oct 27, 2023 | 47.12 | 47.74 | 46.67 | 47.17 | 8,931,192 | +0.63(+1.35%) |
Oct 26, 2023 | 47.46 | 48.08 | 46.34 | 46.54 | 7,747,916 | -0.92(-1.93%) |
Oct 25, 2023 | 48.75 | 49.11 | 47.04 | 47.46 | 9,180,792 | -1.94(-3.92%) |
Oct 24, 2023 | 49.57 | 49.76 | 48.84 | 49.40 | 8,395,413 | +0.47(+0.96%) |
Oct 23, 2023 | 49.03 | 49.80 | 48.07 | 48.93 | 8,758,465 | -0.45(-0.91%) |
Oct 20, 2023 | 50.59 | 50.83 | 49.24 | 49.38 | 9,841,064 | -1.22(-2.41%) |
Oct 19, 2023 | 51.97 | 52.37 | 50.37 | 50.59 | 10,049,953 | -0.78(-1.52%) |
Oct 18, 2023 | 52.07 | 52.37 | 51.10 | 51.37 | 8,809,540 | -1.70(-3.20%) |
Oct 17, 2023 | 52.33 | 53.78 | 51.76 | 53.07 | 8,440,970 | -0.49(-0.91%) |
Oct 16, 2023 | 52.54 | 53.68 | 52.21 | 53.56 | 9,508,430 | +1.04(+1.98%) |
Oct 13, 2023 | 54.49 | 54.61 | 52.25 | 52.52 | 9,194,859 | -2.00(-3.66%) |
Oct 12, 2023 | 55.11 | 55.60 | 53.99 | 54.52 | 9,211,345 | -0.52(-0.94%) |
Oct 11, 2023 | 55.19 | 55.85 | 54.11 | 55.04 | 6,631,889 | +0.09(+0.16%) |
Oct 10, 2023 | 54.48 | 55.77 | 54.15 | 54.95 | 6,953,558 | +0.78(+1.44%) |
Oct 09, 2023 | 53.75 | 54.53 | 53.22 | 54.17 | 5,262,445 | -0.26(-0.48%) |
Oct 06, 2023 | 52.18 | 54.84 | 52.15 | 54.43 | 7,870,573 | +1.43(+2.69%) |
Oct 05, 2023 | 52.93 | 53.44 | 52.20 | 53.00 | 6,961,200 | -0.15(-0.28%) |
Oct 04, 2023 | 52.77 | 53.26 | 52.19 | 53.15 | 6,536,547 | +0.75(+1.43%) |
Oct 03, 2023 | 53.56 | 54.36 | 51.90 | 52.40 | 7,346,204 | -2.02(-3.72%) |