Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 79.32 | 79.77 | 76.86 | 77.35 | 8,244,878 | -2.16(-2.72%) |
Dec 28, 2023 | 79.77 | 80.29 | 79.21 | 79.51 | 6,814,029 | -0.09(-0.11%) |
Dec 27, 2023 | 78.00 | 79.73 | 77.96 | 79.60 | 7,411,360 | +1.42(+1.82%) |
Dec 26, 2023 | 77.30 | 78.64 | 77.30 | 78.18 | 6,133,002 | +1.04(+1.35%) |
Dec 22, 2023 | 77.08 | 77.55 | 76.25 | 77.14 | 7,045,434 | +0.24(+0.31%) |
Dec 21, 2023 | 77.17 | 77.85 | 75.83 | 76.90 | 8,815,854 | +0.79(+1.04%) |
Dec 20, 2023 | 77.03 | 79.10 | 76.00 | 76.11 | 12,359,766 | -1.20(-1.55%) |
Dec 19, 2023 | 74.60 | 77.76 | 74.60 | 77.31 | 11,934,830 | +3.43(+4.64%) |
Dec 18, 2023 | 74.00 | 74.87 | 73.40 | 73.88 | 7,529,704 | -0.33(-0.44%) |
Dec 15, 2023 | 74.83 | 75.49 | 73.66 | 74.21 | 11,130,111 | -0.55(-0.74%) |
Dec 14, 2023 | 71.80 | 75.44 | 71.78 | 74.76 | 20,545,784 | +4.70(+6.71%) |
Dec 13, 2023 | 69.73 | 70.54 | 66.73 | 70.06 | 16,532,587 | +0.49(+0.70%) |
Dec 12, 2023 | 69.21 | 69.57 | 68.33 | 69.57 | 6,405,929 | +1.01(+1.47%) |
Dec 11, 2023 | 68.92 | 70.26 | 68.24 | 68.56 | 8,096,636 | -0.61(-0.88%) |
Dec 08, 2023 | 67.85 | 70.67 | 67.60 | 69.17 | 11,485,280 | +0.70(+1.02%) |
Dec 07, 2023 | 67.03 | 68.88 | 66.88 | 68.47 | 12,659,733 | +0.47(+0.69%) |
Dec 06, 2023 | 65.79 | 69.95 | 65.79 | 68.00 | 20,138,102 | +3.11(+4.79%) |
Dec 05, 2023 | 64.32 | 64.94 | 63.38 | 64.89 | 8,586,502 | -0.11(-0.17%) |
Dec 04, 2023 | 65.00 | 65.33 | 64.19 | 65.00 | 8,860,101 | -0.04(-0.06%) |
Dec 01, 2023 | 63.50 | 65.17 | 63.39 | 65.04 | 11,954,241 | +1.61(+2.54%) |
Nov 30, 2023 | 64.09 | 64.20 | 62.68 | 63.43 | 9,008,140 | -0.30(-0.47%) |
Nov 29, 2023 | 63.58 | 65.11 | 63.58 | 63.73 | 13,927,297 | +0.39(+0.62%) |
Nov 28, 2023 | 60.50 | 64.00 | 60.39 | 63.34 | 15,831,915 | +3.03(+5.02%) |
Nov 27, 2023 | 59.11 | 60.78 | 59.00 | 60.31 | 10,432,808 | +0.66(+1.11%) |
Nov 24, 2023 | 58.97 | 60.04 | 58.68 | 59.65 | 5,162,626 | +0.63(+1.07%) |
Nov 22, 2023 | 59.13 | 59.73 | 58.34 | 59.02 | 7,709,246 | +0.35(+0.60%) |
Nov 21, 2023 | 58.67 | 59.34 | 58.06 | 58.67 | 8,110,920 | -0.60(-1.01%) |
Nov 20, 2023 | 57.92 | 59.53 | 57.48 | 59.27 | 10,463,394 | +1.08(+1.86%) |
Nov 17, 2023 | 56.44 | 58.40 | 56.40 | 58.19 | 12,038,206 | +1.91(+3.39%) |
Nov 16, 2023 | 56.02 | 56.45 | 55.49 | 56.28 | 9,474,334 | -0.02(-0.04%) |
Nov 15, 2023 | 55.52 | 57.27 | 55.45 | 56.30 | 14,600,142 | +1.20(+2.18%) |
Nov 14, 2023 | 53.96 | 55.33 | 53.82 | 55.10 | 15,453,170 | +3.08(+5.92%) |
Nov 13, 2023 | 50.95 | 52.21 | 50.86 | 52.02 | 9,705,014 | +0.52(+1.01%) |
Nov 10, 2023 | 50.99 | 51.70 | 50.87 | 51.50 | 9,520,258 | +0.45(+0.88%) |
Nov 09, 2023 | 52.79 | 53.35 | 50.98 | 51.05 | 16,362,448 | -1.22(-2.33%) |
Nov 08, 2023 | 50.96 | 53.05 | 50.63 | 52.27 | 19,456,220 | +1.22(+2.39%) |
Nov 07, 2023 | 49.71 | 51.63 | 49.70 | 51.05 | 22,077,054 | +1.53(+3.09%) |
Nov 06, 2023 | 49.19 | 49.92 | 48.15 | 49.52 | 22,069,424 | +0.84(+1.73%) |
Nov 03, 2023 | 50.80 | 52.13 | 48.40 | 48.68 | 49,424,224 | +4.70(+10.69%) |
Nov 02, 2023 | 43.71 | 44.10 | 42.78 | 43.98 | 30,282,940 | +3.02(+7.37%) |
Nov 01, 2023 | 39.95 | 41.09 | 39.34 | 40.96 | 11,926,358 | +0.71(+1.76%) |
Oct 31, 2023 | 39.48 | 40.38 | 38.88 | 40.25 | 9,727,707 | +1.03(+2.63%) |
Oct 30, 2023 | 40.37 | 40.86 | 38.85 | 39.22 | 15,516,519 | -0.80(-2.00%) |
Oct 27, 2023 | 40.36 | 40.52 | 38.91 | 40.02 | 19,872,612 | -1.66(-3.98%) |
Oct 26, 2023 | 41.66 | 42.89 | 41.54 | 41.68 | 11,849,131 | -0.04(-0.10%) |
Oct 25, 2023 | 43.56 | 43.65 | 41.30 | 41.72 | 20,795,376 | -3.63(-8.00%) |
Oct 24, 2023 | 44.78 | 46.15 | 44.71 | 45.35 | 11,477,240 | +1.45(+3.30%) |
Oct 23, 2023 | 43.58 | 44.56 | 42.81 | 43.90 | 9,629,478 | -0.08(-0.18%) |
Oct 20, 2023 | 44.51 | 44.56 | 43.70 | 43.98 | 9,986,148 | -0.19(-0.43%) |
Oct 19, 2023 | 44.38 | 45.57 | 43.96 | 44.17 | 10,875,469 | -0.41(-0.92%) |
Oct 18, 2023 | 45.28 | 45.88 | 44.55 | 44.58 | 8,196,991 | -1.32(-2.88%) |
Oct 17, 2023 | 44.18 | 46.38 | 44.09 | 45.90 | 11,620,063 | +1.14(+2.55%) |
Oct 16, 2023 | 43.84 | 44.95 | 43.59 | 44.76 | 9,184,619 | +1.59(+3.68%) |
Oct 13, 2023 | 44.63 | 44.87 | 43.14 | 43.17 | 13,516,799 | -2.28(-5.02%) |
Oct 12, 2023 | 47.05 | 47.23 | 45.12 | 45.45 | 13,820,761 | -1.24(-2.66%) |
Oct 11, 2023 | 46.34 | 47.53 | 46.02 | 46.69 | 15,553,208 | +0.69(+1.50%) |
Oct 10, 2023 | 44.30 | 46.54 | 44.30 | 46.00 | 15,775,900 | +2.29(+5.24%) |
Oct 09, 2023 | 43.12 | 43.81 | 42.89 | 43.71 | 7,776,813 | -0.12(-0.27%) |
Oct 06, 2023 | 42.15 | 44.05 | 42.15 | 43.83 | 13,257,824 | +1.19(+2.79%) |
Oct 05, 2023 | 41.51 | 42.81 | 40.77 | 42.64 | 15,910,346 | +0.74(+1.77%) |
Oct 04, 2023 | 42.00 | 42.22 | 41.24 | 41.90 | 11,036,964 | +0.00(+0.00%) |
Oct 03, 2023 | 42.57 | 43.29 | 41.49 | 41.90 | 11,392,183 | -1.29(-2.99%) |