Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.00 | 63.16 | 61.15 | 61.41 | 16,807,380 | -1.67(-2.65%) |
Dec 28, 2023 | 62.62 | 63.50 | 62.45 | 63.08 | 11,219,299 | +0.40(+0.64%) |
Dec 27, 2023 | 62.67 | 62.83 | 62.11 | 62.68 | 11,096,256 | +0.12(+0.19%) |
Dec 26, 2023 | 61.95 | 62.69 | 61.86 | 62.56 | 9,917,978 | +0.72(+1.16%) |
Dec 22, 2023 | 62.17 | 62.73 | 61.58 | 61.84 | 13,175,460 | -0.22(-0.35%) |
Dec 21, 2023 | 62.21 | 62.45 | 61.59 | 62.06 | 12,174,761 | +0.32(+0.52%) |
Dec 20, 2023 | 62.95 | 63.97 | 61.67 | 61.74 | 17,294,714 | -1.27(-2.02%) |
Dec 19, 2023 | 61.79 | 63.28 | 61.72 | 63.01 | 19,825,908 | +1.54(+2.51%) |
Dec 18, 2023 | 61.42 | 61.73 | 60.85 | 61.47 | 13,789,425 | +0.21(+0.34%) |
Dec 15, 2023 | 62.37 | 62.37 | 60.82 | 61.26 | 24,076,334 | -0.61(-0.99%) |
Dec 14, 2023 | 62.94 | 64.13 | 61.21 | 61.87 | 27,922,864 | +0.14(+0.23%) |
Dec 13, 2023 | 58.73 | 61.89 | 58.54 | 61.73 | 19,063,140 | +2.84(+4.82%) |
Dec 12, 2023 | 59.39 | 59.39 | 58.13 | 58.89 | 13,833,516 | -0.15(-0.25%) |
Dec 11, 2023 | 59.10 | 59.80 | 58.96 | 59.04 | 12,073,021 | +0.10(+0.17%) |
Dec 08, 2023 | 58.26 | 59.74 | 57.40 | 58.94 | 15,467,514 | +0.46(+0.79%) |
Dec 07, 2023 | 59.09 | 59.15 | 58.12 | 58.48 | 17,408,820 | -1.05(-1.76%) |
Dec 06, 2023 | 57.83 | 60.46 | 57.75 | 59.53 | 25,230,640 | +1.61(+2.78%) |
Dec 05, 2023 | 59.31 | 59.47 | 57.32 | 57.92 | 21,471,600 | -1.93(-3.22%) |
Dec 04, 2023 | 59.43 | 60.38 | 59.24 | 59.85 | 14,094,545 | +0.20(+0.34%) |
Dec 01, 2023 | 57.63 | 59.81 | 57.45 | 59.65 | 18,435,708 | +2.04(+3.54%) |
Nov 30, 2023 | 58.05 | 58.10 | 57.05 | 57.61 | 19,032,424 | -0.36(-0.62%) |
Nov 29, 2023 | 59.23 | 60.20 | 57.91 | 57.97 | 19,236,460 | -0.50(-0.86%) |
Nov 28, 2023 | 56.47 | 58.70 | 56.13 | 58.47 | 23,924,100 | +2.08(+3.69%) |
Nov 27, 2023 | 56.00 | 56.97 | 55.71 | 56.39 | 15,173,739 | +0.63(+1.13%) |
Nov 24, 2023 | 56.00 | 56.10 | 55.55 | 55.76 | 6,846,593 | -0.58(-1.03%) |
Nov 22, 2023 | 55.79 | 56.74 | 55.62 | 56.34 | 11,456,895 | +0.94(+1.70%) |
Nov 21, 2023 | 56.55 | 56.63 | 55.27 | 55.40 | 13,713,745 | -1.59(-2.79%) |
Nov 20, 2023 | 56.54 | 57.23 | 56.26 | 56.99 | 11,427,630 | +0.45(+0.80%) |
Nov 17, 2023 | 56.87 | 56.95 | 56.35 | 56.54 | 12,145,872 | -0.28(-0.49%) |
Nov 16, 2023 | 57.96 | 58.27 | 56.55 | 56.82 | 12,748,876 | -1.43(-2.45%) |
Nov 15, 2023 | 57.00 | 58.55 | 56.99 | 58.25 | 15,202,107 | +1.57(+2.77%) |
Nov 14, 2023 | 55.49 | 57.19 | 55.42 | 56.68 | 16,755,745 | +2.29(+4.21%) |
Nov 13, 2023 | 54.44 | 54.72 | 53.98 | 54.39 | 11,852,500 | -0.38(-0.69%) |
Nov 10, 2023 | 54.34 | 54.83 | 53.87 | 54.77 | 9,685,050 | +0.49(+0.90%) |
Nov 09, 2023 | 55.80 | 56.03 | 54.15 | 54.28 | 12,553,931 | -0.80(-1.45%) |
Nov 08, 2023 | 54.33 | 55.83 | 53.55 | 55.08 | 20,498,336 | +0.45(+0.82%) |
Nov 07, 2023 | 54.44 | 55.04 | 54.05 | 54.63 | 13,025,918 | +0.01(+0.02%) |
Nov 06, 2023 | 56.65 | 56.72 | 54.19 | 54.62 | 17,237,372 | -1.48(-2.64%) |
Nov 03, 2023 | 55.42 | 56.27 | 55.38 | 56.10 | 18,748,124 | +1.04(+1.89%) |
Nov 02, 2023 | 55.05 | 55.43 | 52.55 | 55.06 | 35,336,936 | +3.40(+6.58%) |
Nov 01, 2023 | 51.91 | 52.20 | 51.09 | 51.66 | 25,266,136 | -0.14(-0.27%) |
Oct 31, 2023 | 51.09 | 51.89 | 50.80 | 51.80 | 12,987,642 | +0.75(+1.47%) |
Oct 30, 2023 | 50.95 | 51.70 | 50.58 | 51.05 | 13,166,692 | +0.66(+1.31%) |
Oct 27, 2023 | 51.51 | 51.67 | 50.25 | 50.39 | 18,382,726 | -1.36(-2.63%) |
Oct 26, 2023 | 51.50 | 52.25 | 51.06 | 51.75 | 17,033,684 | +0.26(+0.50%) |
Oct 25, 2023 | 52.55 | 52.78 | 51.23 | 51.49 | 22,765,632 | -2.75(-5.07%) |
Oct 24, 2023 | 53.88 | 54.61 | 53.59 | 54.24 | 9,730,446 | +0.79(+1.48%) |
Oct 23, 2023 | 52.92 | 54.12 | 52.65 | 53.45 | 13,621,271 | +0.06(+0.11%) |
Oct 20, 2023 | 53.99 | 54.47 | 53.34 | 53.39 | 20,982,506 | -1.42(-2.59%) |
Oct 19, 2023 | 55.66 | 56.40 | 54.70 | 54.81 | 16,292,459 | -0.99(-1.77%) |
Oct 18, 2023 | 56.53 | 57.10 | 55.70 | 55.80 | 10,506,662 | -1.36(-2.38%) |
Oct 17, 2023 | 56.51 | 57.59 | 56.49 | 57.16 | 10,321,595 | +0.16(+0.28%) |
Oct 16, 2023 | 56.11 | 57.08 | 55.81 | 57.00 | 14,259,282 | +1.25(+2.24%) |
Oct 13, 2023 | 56.50 | 56.88 | 55.53 | 55.75 | 12,064,911 | -0.60(-1.07%) |
Oct 12, 2023 | 58.09 | 58.10 | 56.24 | 56.35 | 13,730,921 | -1.72(-2.95%) |
Oct 11, 2023 | 58.11 | 58.89 | 57.58 | 58.07 | 10,858,809 | +0.35(+0.61%) |
Oct 10, 2023 | 57.96 | 58.50 | 57.41 | 57.72 | 17,449,528 | -0.24(-0.41%) |
Oct 09, 2023 | 56.99 | 58.09 | 56.32 | 57.96 | 10,364,506 | +0.19(+0.33%) |
Oct 06, 2023 | 56.83 | 58.25 | 55.86 | 57.77 | 18,348,624 | +0.29(+0.50%) |
Oct 05, 2023 | 58.39 | 58.66 | 57.26 | 57.48 | 13,032,528 | -1.09(-1.86%) |
Oct 04, 2023 | 58.11 | 58.66 | 57.31 | 58.57 | 11,016,955 | +1.27(+2.22%) |
Oct 03, 2023 | 57.89 | 58.65 | 57.12 | 57.30 | 12,008,064 | -1.26(-2.15%) |