Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 65.32 | 65.92 | 65.32 | 65.53 | 2,268,508 | -0.45(-0.68%) |
Dec 28, 2023 | 65.90 | 66.30 | 65.90 | 65.98 | 3,135,222 | +1.13(+1.74%) |
Dec 27, 2023 | 64.73 | 64.98 | 64.67 | 64.85 | 2,629,926 | +0.58(+0.90%) |
Dec 26, 2023 | 64.24 | 64.40 | 63.94 | 64.27 | 1,926,818 | +0.30(+0.47%) |
Dec 22, 2023 | 63.94 | 64.16 | 63.75 | 63.97 | 1,898,369 | -0.15(-0.23%) |
Dec 21, 2023 | 63.95 | 64.13 | 63.59 | 64.12 | 2,925,946 | +1.00(+1.58%) |
Dec 20, 2023 | 63.98 | 64.12 | 63.02 | 63.12 | 4,834,491 | -0.14(-0.22%) |
Dec 19, 2023 | 62.76 | 63.30 | 62.76 | 63.26 | 2,339,351 | +0.70(+1.12%) |
Dec 18, 2023 | 62.62 | 62.76 | 62.37 | 62.56 | 3,040,456 | +0.24(+0.39%) |
Dec 15, 2023 | 62.55 | 62.83 | 62.22 | 62.31 | 3,417,901 | -0.69(-1.10%) |
Dec 14, 2023 | 62.53 | 63.23 | 62.48 | 63.01 | 4,820,225 | +0.82(+1.32%) |
Dec 13, 2023 | 60.48 | 62.39 | 60.23 | 62.19 | 3,542,063 | +0.74(+1.21%) |
Dec 12, 2023 | 61.14 | 61.48 | 60.78 | 61.45 | 2,671,733 | +0.33(+0.54%) |
Dec 11, 2023 | 60.60 | 61.20 | 60.58 | 61.11 | 1,968,717 | +0.54(+0.88%) |
Dec 08, 2023 | 60.54 | 60.93 | 60.17 | 60.58 | 2,304,090 | +0.35(+0.58%) |
Dec 07, 2023 | 59.85 | 60.33 | 59.69 | 60.23 | 2,840,011 | +0.64(+1.08%) |
Dec 06, 2023 | 60.23 | 60.23 | 59.58 | 59.58 | 2,997,486 | -0.39(-0.65%) |
Dec 05, 2023 | 59.84 | 60.11 | 59.60 | 59.97 | 3,307,466 | -0.50(-0.82%) |
Dec 04, 2023 | 60.74 | 60.99 | 60.26 | 60.47 | 3,210,557 | -1.24(-2.01%) |
Dec 01, 2023 | 60.71 | 61.79 | 60.53 | 61.71 | 5,249,647 | +0.27(+0.44%) |
Nov 30, 2023 | 61.64 | 61.68 | 61.17 | 61.44 | 4,467,469 | -0.33(-0.54%) |
Nov 29, 2023 | 61.99 | 62.21 | 61.64 | 61.77 | 4,811,761 | -0.11(-0.17%) |
Nov 28, 2023 | 61.60 | 62.08 | 61.52 | 61.88 | 3,819,644 | +0.91(+1.49%) |
Nov 27, 2023 | 60.64 | 61.04 | 60.58 | 60.97 | 3,668,058 | +0.23(+0.39%) |
Nov 24, 2023 | 60.51 | 60.82 | 60.50 | 60.73 | 1,246,822 | -0.57(-0.94%) |
Nov 22, 2023 | 61.37 | 61.58 | 61.07 | 61.31 | 2,397,765 | +0.03(+0.05%) |
Nov 21, 2023 | 61.72 | 61.81 | 61.19 | 61.28 | 2,101,842 | -0.61(-0.99%) |
Nov 20, 2023 | 61.30 | 62.05 | 61.30 | 61.89 | 2,551,264 | +1.23(+2.02%) |
Nov 17, 2023 | 60.73 | 60.84 | 60.53 | 60.67 | 3,158,036 | -0.52(-0.84%) |
Nov 16, 2023 | 61.16 | 61.45 | 60.91 | 61.18 | 3,097,480 | +0.43(+0.71%) |
Nov 15, 2023 | 60.73 | 61.17 | 60.60 | 60.75 | 3,915,889 | +0.44(+0.73%) |
Nov 14, 2023 | 59.64 | 60.46 | 59.58 | 60.32 | 3,927,797 | +2.14(+3.69%) |
Nov 13, 2023 | 57.92 | 58.40 | 57.74 | 58.17 | 2,129,680 | -0.59(-1.01%) |
Nov 10, 2023 | 58.16 | 58.83 | 57.93 | 58.77 | 2,521,535 | +0.42(+0.72%) |
Nov 09, 2023 | 59.00 | 59.23 | 58.21 | 58.35 | 3,846,441 | -0.58(-0.99%) |
Nov 08, 2023 | 58.91 | 59.15 | 58.49 | 58.93 | 4,329,935 | -1.15(-1.91%) |
Nov 07, 2023 | 59.64 | 60.30 | 59.36 | 60.08 | 4,191,526 | -1.00(-1.64%) |
Nov 06, 2023 | 61.63 | 61.77 | 60.88 | 61.09 | 6,845,987 | +2.93(+5.04%) |
Nov 03, 2023 | 57.97 | 58.36 | 57.86 | 58.15 | 4,723,934 | +1.58(+2.79%) |
Nov 02, 2023 | 56.25 | 56.59 | 56.10 | 56.57 | 7,080,505 | +1.75(+3.20%) |
Nov 01, 2023 | 53.88 | 54.84 | 53.82 | 54.82 | 5,606,521 | +1.27(+2.37%) |
Oct 31, 2023 | 53.48 | 53.64 | 53.22 | 53.55 | 5,596,613 | -0.97(-1.79%) |
Oct 30, 2023 | 54.45 | 54.62 | 54.06 | 54.53 | 3,991,626 | +1.28(+2.40%) |
Oct 27, 2023 | 53.79 | 53.87 | 53.10 | 53.25 | 3,549,964 | -0.52(-0.96%) |
Oct 26, 2023 | 53.89 | 54.11 | 53.45 | 53.77 | 4,928,930 | -1.19(-2.16%) |
Oct 25, 2023 | 55.44 | 55.56 | 54.82 | 54.96 | 3,268,880 | -1.43(-2.54%) |
Oct 24, 2023 | 56.31 | 56.48 | 56.07 | 56.39 | 3,393,964 | +0.73(+1.31%) |
Oct 23, 2023 | 55.27 | 56.03 | 54.94 | 55.66 | 4,366,964 | +0.22(+0.40%) |
Oct 20, 2023 | 55.74 | 55.96 | 55.42 | 55.43 | 3,398,541 | -0.81(-1.44%) |
Oct 19, 2023 | 56.52 | 56.89 | 56.11 | 56.24 | 4,230,725 | -0.74(-1.30%) |
Oct 18, 2023 | 57.59 | 57.65 | 56.90 | 56.98 | 4,233,417 | -0.56(-0.97%) |
Oct 17, 2023 | 57.20 | 57.84 | 57.17 | 57.54 | 4,924,204 | -0.05(-0.08%) |
Oct 16, 2023 | 57.22 | 57.63 | 57.06 | 57.59 | 3,005,923 | +0.32(+0.56%) |
Oct 13, 2023 | 57.49 | 57.68 | 57.12 | 57.27 | 2,976,561 | -0.26(-0.46%) |
Oct 12, 2023 | 58.33 | 58.36 | 57.37 | 57.53 | 3,926,591 | -0.52(-0.89%) |
Oct 11, 2023 | 58.05 | 58.07 | 57.65 | 58.05 | 3,289,417 | +0.98(+1.73%) |
Oct 10, 2023 | 56.54 | 57.28 | 56.53 | 57.06 | 4,546,968 | +0.08(+0.14%) |
Oct 09, 2023 | 56.35 | 57.06 | 55.99 | 56.98 | 2,808,604 | -0.14(-0.24%) |
Oct 06, 2023 | 56.18 | 57.32 | 56.00 | 57.12 | 4,440,727 | +0.61(+1.09%) |
Oct 05, 2023 | 56.14 | 56.60 | 55.79 | 56.51 | 2,910,306 | +0.22(+0.40%) |
Oct 04, 2023 | 56.45 | 56.45 | 55.94 | 56.28 | 5,607,206 | -0.11(-0.19%) |
Oct 03, 2023 | 56.39 | 56.83 | 56.20 | 56.39 | 5,031,113 | -0.57(-1.01%) |