Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.36 | 66.50 | 66.03 | 66.33 | 3,406,269 | +0.05(+0.07%) |
Dec 28, 2023 | 66.53 | 66.71 | 66.27 | 66.28 | 2,888,348 | -0.05(-0.07%) |
Dec 27, 2023 | 66.54 | 66.56 | 66.05 | 66.33 | 3,868,035 | +0.84(+1.28%) |
Dec 26, 2023 | 65.49 | 65.63 | 65.22 | 65.49 | 2,667,941 | +0.21(+0.32%) |
Dec 22, 2023 | 65.99 | 66.10 | 65.16 | 65.29 | 3,542,566 | -0.01(-0.02%) |
Dec 21, 2023 | 65.72 | 65.87 | 65.03 | 65.30 | 5,710,660 | +0.51(+0.79%) |
Dec 20, 2023 | 65.68 | 65.82 | 64.78 | 64.78 | 5,229,221 | -0.12(-0.18%) |
Dec 19, 2023 | 64.63 | 65.27 | 64.61 | 64.90 | 5,644,788 | -0.05(-0.08%) |
Dec 18, 2023 | 64.48 | 65.17 | 64.33 | 64.95 | 6,406,870 | +1.13(+1.77%) |
Dec 15, 2023 | 63.89 | 64.07 | 63.51 | 63.82 | 9,135,807 | -1.53(-2.34%) |
Dec 14, 2023 | 65.69 | 65.87 | 65.07 | 65.35 | 7,873,883 | +0.44(+0.68%) |
Dec 13, 2023 | 64.73 | 64.90 | 63.93 | 64.90 | 5,919,428 | +1.89(+3.00%) |
Dec 12, 2023 | 63.50 | 63.54 | 62.69 | 63.01 | 4,337,672 | +0.47(+0.76%) |
Dec 11, 2023 | 62.58 | 62.72 | 62.18 | 62.54 | 5,027,017 | +0.25(+0.40%) |
Dec 08, 2023 | 62.70 | 62.73 | 62.08 | 62.29 | 4,657,336 | -0.26(-0.41%) |
Dec 07, 2023 | 62.85 | 62.85 | 62.12 | 62.55 | 6,289,405 | -0.08(-0.13%) |
Dec 06, 2023 | 63.50 | 63.54 | 62.57 | 62.63 | 4,343,418 | -0.41(-0.66%) |
Dec 05, 2023 | 63.26 | 63.46 | 62.95 | 63.04 | 4,054,974 | -0.99(-1.55%) |
Dec 04, 2023 | 63.89 | 64.12 | 63.63 | 64.04 | 3,391,064 | +0.23(+0.36%) |
Dec 01, 2023 | 63.61 | 64.08 | 63.39 | 63.81 | 3,672,004 | +0.20(+0.31%) |
Nov 30, 2023 | 63.00 | 63.92 | 62.82 | 63.61 | 10,144,999 | +0.46(+0.73%) |
Nov 29, 2023 | 63.17 | 63.36 | 62.75 | 63.15 | 8,623,686 | +0.81(+1.30%) |
Nov 28, 2023 | 62.24 | 62.57 | 62.14 | 62.34 | 6,011,966 | -0.35(-0.57%) |
Nov 27, 2023 | 62.93 | 63.02 | 62.40 | 62.70 | 4,407,309 | -0.83(-1.30%) |
Nov 24, 2023 | 63.36 | 63.76 | 63.28 | 63.52 | 2,172,308 | +0.88(+1.40%) |
Nov 22, 2023 | 62.75 | 62.95 | 62.32 | 62.65 | 5,031,357 | -0.66(-1.04%) |
Nov 21, 2023 | 63.08 | 63.45 | 63.06 | 63.31 | 3,711,637 | +0.48(+0.77%) |
Nov 20, 2023 | 62.28 | 62.92 | 62.20 | 62.82 | 6,182,017 | -0.33(-0.53%) |
Nov 17, 2023 | 63.31 | 63.45 | 63.04 | 63.16 | 4,028,603 | +0.33(+0.52%) |
Nov 16, 2023 | 62.46 | 62.90 | 62.35 | 62.83 | 5,817,922 | +0.66(+1.06%) |
Nov 15, 2023 | 62.53 | 62.80 | 62.13 | 62.17 | 6,516,806 | -1.08(-1.71%) |
Nov 14, 2023 | 63.17 | 63.77 | 62.99 | 63.26 | 4,890,314 | +0.52(+0.83%) |
Nov 13, 2023 | 62.25 | 62.92 | 61.70 | 62.74 | 6,928,381 | +0.52(+0.84%) |
Nov 10, 2023 | 62.28 | 62.42 | 60.93 | 62.21 | 7,040,943 | -0.91(-1.44%) |
Nov 09, 2023 | 64.27 | 64.59 | 63.09 | 63.12 | 7,076,490 | +0.55(+0.88%) |
Nov 08, 2023 | 62.80 | 63.21 | 62.13 | 62.57 | 11,213,591 | -0.08(-0.13%) |
Nov 07, 2023 | 62.71 | 62.99 | 62.56 | 62.65 | 4,363,215 | -0.43(-0.69%) |
Nov 06, 2023 | 63.44 | 63.55 | 63.04 | 63.08 | 4,237,956 | +0.09(+0.14%) |
Nov 03, 2023 | 62.89 | 63.34 | 62.50 | 62.99 | 4,426,045 | -0.22(-0.34%) |
Nov 02, 2023 | 63.24 | 63.47 | 62.78 | 63.21 | 5,139,916 | +0.39(+0.63%) |
Nov 01, 2023 | 62.29 | 63.02 | 62.29 | 62.81 | 4,640,785 | +0.54(+0.87%) |
Oct 31, 2023 | 62.04 | 62.29 | 61.66 | 62.27 | 5,218,845 | +0.29(+0.46%) |
Oct 30, 2023 | 61.85 | 62.09 | 61.48 | 61.99 | 5,117,988 | +1.03(+1.70%) |
Oct 27, 2023 | 62.19 | 62.27 | 60.80 | 60.95 | 5,378,013 | -1.50(-2.40%) |
Oct 26, 2023 | 63.11 | 63.44 | 62.36 | 62.45 | 5,464,624 | -0.79(-1.25%) |
Oct 25, 2023 | 63.68 | 63.99 | 63.04 | 63.24 | 4,719,063 | -0.35(-0.56%) |
Oct 24, 2023 | 62.33 | 63.77 | 62.33 | 63.59 | 7,424,834 | +1.50(+2.41%) |
Oct 23, 2023 | 61.88 | 62.53 | 61.28 | 62.10 | 9,156,320 | -0.77(-1.22%) |
Oct 20, 2023 | 62.95 | 63.52 | 62.86 | 62.86 | 5,915,542 | -0.58(-0.92%) |
Oct 19, 2023 | 63.90 | 64.19 | 63.11 | 63.45 | 8,945,183 | -0.81(-1.26%) |
Oct 18, 2023 | 65.79 | 66.20 | 63.99 | 64.25 | 13,582,652 | -3.97(-5.82%) |
Oct 17, 2023 | 67.25 | 69.87 | 62.60 | 68.23 | 23,416,934 | +1.43(+2.15%) |
Oct 16, 2023 | 65.60 | 66.91 | 65.74 | 66.79 | 8,920,803 | +0.48(+0.73%) |
Oct 13, 2023 | 66.69 | 67.10 | 65.94 | 66.31 | 3,917,525 | -0.77(-1.15%) |
Oct 12, 2023 | 67.38 | 67.62 | 66.84 | 67.08 | 3,901,055 | +0.10(+0.15%) |
Oct 11, 2023 | 66.77 | 67.00 | 66.22 | 66.98 | 4,480,479 | +0.00(+0.00%) |
Oct 10, 2023 | 66.46 | 67.07 | 66.19 | 66.98 | 3,879,585 | +0.96(+1.45%) |
Oct 09, 2023 | 65.74 | 66.25 | 65.40 | 66.03 | 3,064,629 | -0.37(-0.56%) |
Oct 06, 2023 | 66.03 | 66.54 | 65.43 | 66.40 | 3,124,559 | +0.53(+0.81%) |
Oct 05, 2023 | 65.63 | 66.12 | 65.39 | 65.87 | 2,438,037 | +0.26(+0.39%) |
Oct 04, 2023 | 65.53 | 65.73 | 65.04 | 65.61 | 3,956,441 | +0.35(+0.54%) |
Oct 03, 2023 | 65.84 | 65.86 | 64.98 | 65.26 | 4,202,893 | -0.46(-0.70%) |