Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.65 | 66.86 | 66.34 | 66.63 | 1,594,642 | -0.30(-0.45%) |
Dec 28, 2023 | 67.15 | 67.41 | 66.89 | 66.93 | 1,984,864 | -0.26(-0.39%) |
Dec 27, 2023 | 66.56 | 67.29 | 66.55 | 67.20 | 2,389,684 | +0.65(+0.98%) |
Dec 26, 2023 | 66.33 | 66.77 | 66.29 | 66.54 | 1,421,656 | +0.39(+0.59%) |
Dec 22, 2023 | 66.33 | 66.49 | 66.01 | 66.15 | 1,944,653 | +0.03(+0.04%) |
Dec 21, 2023 | 65.60 | 66.21 | 65.42 | 66.12 | 2,748,528 | +1.72(+2.67%) |
Dec 20, 2023 | 65.06 | 65.45 | 64.39 | 64.41 | 2,089,306 | -1.15(-1.76%) |
Dec 19, 2023 | 65.16 | 65.75 | 65.09 | 65.56 | 2,659,366 | +1.09(+1.69%) |
Dec 18, 2023 | 64.46 | 64.86 | 64.35 | 64.46 | 2,264,515 | +0.29(+0.46%) |
Dec 15, 2023 | 63.55 | 64.39 | 63.02 | 64.17 | 3,707,884 | +0.25(+0.40%) |
Dec 14, 2023 | 63.38 | 64.24 | 63.37 | 63.92 | 3,127,917 | +1.44(+2.31%) |
Dec 13, 2023 | 60.92 | 62.50 | 60.58 | 62.48 | 2,717,095 | +1.85(+3.06%) |
Dec 12, 2023 | 60.76 | 60.80 | 60.27 | 60.62 | 1,679,046 | +0.08(+0.13%) |
Dec 11, 2023 | 60.24 | 60.66 | 59.77 | 60.54 | 2,968,734 | -0.38(-0.62%) |
Dec 08, 2023 | 60.71 | 61.24 | 60.53 | 60.92 | 2,611,984 | -0.22(-0.37%) |
Dec 07, 2023 | 60.93 | 61.35 | 60.60 | 61.15 | 3,054,798 | +1.21(+2.02%) |
Dec 06, 2023 | 61.02 | 61.04 | 59.84 | 59.94 | 2,392,322 | +0.42(+0.70%) |
Dec 05, 2023 | 59.54 | 59.68 | 59.05 | 59.52 | 2,241,647 | -0.33(-0.55%) |
Dec 04, 2023 | 60.09 | 60.44 | 59.71 | 59.85 | 3,032,252 | -1.54(-2.51%) |
Dec 01, 2023 | 60.44 | 61.54 | 60.18 | 61.39 | 3,815,475 | +1.93(+3.25%) |
Nov 30, 2023 | 59.41 | 59.52 | 59.14 | 59.46 | 1,576,155 | +0.16(+0.26%) |
Nov 29, 2023 | 60.10 | 60.21 | 59.07 | 59.30 | 2,006,477 | -0.82(-1.36%) |
Nov 28, 2023 | 59.78 | 60.25 | 59.48 | 60.12 | 1,527,318 | +0.32(+0.54%) |
Nov 27, 2023 | 60.19 | 60.33 | 59.75 | 59.80 | 1,526,895 | -0.68(-1.13%) |
Nov 24, 2023 | 60.28 | 60.85 | 60.28 | 60.49 | 1,050,983 | -0.20(-0.34%) |
Nov 22, 2023 | 60.82 | 60.94 | 60.28 | 60.69 | 2,394,171 | -0.29(-0.48%) |
Nov 21, 2023 | 60.76 | 61.13 | 60.70 | 60.98 | 2,043,430 | +0.89(+1.48%) |
Nov 20, 2023 | 59.47 | 60.28 | 59.46 | 60.09 | 1,729,835 | +0.68(+1.15%) |
Nov 17, 2023 | 59.51 | 59.66 | 59.11 | 59.41 | 1,845,140 | +0.52(+0.88%) |
Nov 16, 2023 | 58.57 | 59.10 | 58.57 | 58.90 | 1,651,718 | -0.21(-0.36%) |
Nov 15, 2023 | 59.19 | 59.54 | 59.00 | 59.11 | 2,193,859 | -0.05(-0.08%) |
Nov 14, 2023 | 58.69 | 59.31 | 58.66 | 59.16 | 2,501,729 | +2.20(+3.87%) |
Nov 13, 2023 | 56.66 | 57.16 | 56.60 | 56.95 | 1,732,496 | +0.31(+0.55%) |
Nov 10, 2023 | 56.12 | 56.75 | 55.79 | 56.64 | 1,741,324 | +0.75(+1.34%) |
Nov 09, 2023 | 56.49 | 57.00 | 55.85 | 55.89 | 1,884,517 | +0.23(+0.42%) |
Nov 08, 2023 | 55.85 | 56.17 | 55.42 | 55.66 | 2,227,410 | -0.46(-0.82%) |
Nov 07, 2023 | 56.34 | 56.34 | 55.80 | 56.12 | 2,620,115 | -1.45(-2.52%) |
Nov 06, 2023 | 58.01 | 58.12 | 57.46 | 57.57 | 1,767,465 | -0.10(-0.17%) |
Nov 03, 2023 | 57.45 | 58.02 | 57.43 | 57.67 | 2,274,590 | +0.09(+0.15%) |
Nov 02, 2023 | 57.28 | 57.81 | 57.12 | 57.58 | 2,154,387 | +1.07(+1.90%) |
Nov 01, 2023 | 56.13 | 56.65 | 55.78 | 56.51 | 2,164,403 | +0.85(+1.52%) |
Oct 31, 2023 | 55.05 | 55.90 | 54.90 | 55.66 | 2,721,939 | -0.48(-0.85%) |
Oct 30, 2023 | 56.50 | 56.69 | 55.98 | 56.13 | 1,949,266 | +0.35(+0.63%) |
Oct 27, 2023 | 56.16 | 56.27 | 55.52 | 55.78 | 2,660,934 | +0.46(+0.83%) |
Oct 26, 2023 | 55.25 | 55.66 | 54.84 | 55.33 | 2,840,817 | +0.05(+0.09%) |
Oct 25, 2023 | 55.38 | 55.88 | 55.25 | 55.28 | 2,895,251 | +0.44(+0.80%) |
Oct 24, 2023 | 54.17 | 54.91 | 54.09 | 54.84 | 3,165,957 | +1.34(+2.50%) |
Oct 23, 2023 | 53.40 | 53.87 | 52.95 | 53.50 | 2,115,845 | +0.00(+0.00%) |
Oct 20, 2023 | 53.93 | 54.08 | 53.45 | 53.50 | 3,409,702 | -1.65(-2.99%) |
Oct 19, 2023 | 55.37 | 55.61 | 54.89 | 55.15 | 3,029,532 | -0.59(-1.07%) |
Oct 18, 2023 | 56.14 | 56.34 | 55.45 | 55.74 | 3,815,332 | -1.21(-2.12%) |
Oct 17, 2023 | 55.65 | 57.00 | 55.65 | 56.95 | 2,828,403 | +0.57(+1.00%) |
Oct 16, 2023 | 56.02 | 56.86 | 55.81 | 56.39 | 2,400,508 | +1.18(+2.14%) |
Oct 13, 2023 | 55.62 | 55.82 | 55.02 | 55.21 | 2,150,268 | +0.01(+0.02%) |
Oct 12, 2023 | 55.96 | 56.02 | 54.77 | 55.20 | 2,948,759 | -0.82(-1.46%) |
Oct 11, 2023 | 56.07 | 56.26 | 55.51 | 56.02 | 2,346,388 | +0.32(+0.58%) |
Oct 10, 2023 | 55.65 | 56.01 | 55.37 | 55.70 | 2,443,908 | +0.84(+1.53%) |
Oct 09, 2023 | 54.53 | 54.90 | 54.12 | 54.86 | 2,131,090 | -0.69(-1.25%) |
Oct 06, 2023 | 54.63 | 55.80 | 54.16 | 55.55 | 3,026,578 | +1.58(+2.93%) |
Oct 05, 2023 | 53.56 | 54.09 | 53.51 | 53.97 | 1,816,523 | +0.28(+0.53%) |
Oct 04, 2023 | 53.88 | 53.88 | 53.10 | 53.69 | 3,123,816 | +0.13(+0.24%) |
Oct 03, 2023 | 53.65 | 54.21 | 53.31 | 53.56 | 2,411,609 | -0.98(-1.79%) |