Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.75 | 62.94 | 62.39 | 62.81 | 11,331,868 | -0.08(-0.13%) |
Dec 28, 2023 | 62.25 | 62.98 | 62.25 | 62.89 | 8,763,699 | +0.45(+0.71%) |
Dec 27, 2023 | 62.37 | 62.56 | 62.13 | 62.44 | 9,570,581 | -0.04(-0.06%) |
Dec 26, 2023 | 62.01 | 62.72 | 61.99 | 62.48 | 9,616,541 | +0.38(+0.61%) |
Dec 22, 2023 | 62.13 | 62.72 | 61.99 | 62.11 | 13,408,605 | +0.21(+0.34%) |
Dec 21, 2023 | 62.00 | 62.33 | 61.46 | 61.90 | 16,009,754 | +0.11(+0.18%) |
Dec 20, 2023 | 62.99 | 63.17 | 61.78 | 61.79 | 18,422,476 | -1.28(-2.03%) |
Dec 19, 2023 | 62.93 | 63.15 | 62.66 | 63.07 | 12,756,737 | +0.36(+0.57%) |
Dec 18, 2023 | 63.03 | 63.38 | 62.58 | 62.71 | 16,387,233 | -0.14(-0.23%) |
Dec 15, 2023 | 63.33 | 63.65 | 62.39 | 62.85 | 27,036,140 | -1.11(-1.74%) |
Dec 14, 2023 | 65.20 | 65.54 | 63.84 | 63.96 | 33,059,546 | -0.84(-1.30%) |
Dec 13, 2023 | 62.52 | 64.81 | 62.18 | 64.81 | 22,096,464 | +2.36(+3.78%) |
Dec 12, 2023 | 62.80 | 62.82 | 61.97 | 62.45 | 11,076,562 | -0.26(-0.41%) |
Dec 11, 2023 | 61.98 | 62.79 | 61.98 | 62.71 | 11,423,657 | +0.40(+0.65%) |
Dec 08, 2023 | 62.32 | 62.59 | 61.84 | 62.30 | 12,214,553 | -0.12(-0.19%) |
Dec 07, 2023 | 62.65 | 62.87 | 62.14 | 62.42 | 11,132,066 | -0.14(-0.22%) |
Dec 06, 2023 | 62.01 | 62.58 | 61.92 | 62.56 | 13,646,544 | +0.83(+1.34%) |
Dec 05, 2023 | 62.23 | 62.24 | 61.49 | 61.73 | 11,489,145 | -0.44(-0.71%) |
Dec 04, 2023 | 62.13 | 62.70 | 61.86 | 62.18 | 15,526,125 | -0.25(-0.39%) |
Dec 01, 2023 | 61.69 | 62.43 | 61.29 | 62.42 | 14,931,876 | +0.76(+1.23%) |
Nov 30, 2023 | 61.58 | 61.74 | 61.15 | 61.67 | 15,512,174 | +0.27(+0.43%) |
Nov 29, 2023 | 61.91 | 62.16 | 61.18 | 61.40 | 18,389,386 | -0.49(-0.79%) |
Nov 28, 2023 | 61.70 | 62.34 | 61.46 | 61.89 | 14,966,912 | +0.20(+0.32%) |
Nov 27, 2023 | 61.65 | 61.82 | 61.20 | 61.69 | 12,738,540 | +0.10(+0.16%) |
Nov 24, 2023 | 61.43 | 61.61 | 61.19 | 61.60 | 4,986,279 | +0.16(+0.26%) |
Nov 22, 2023 | 61.36 | 61.46 | 60.86 | 61.44 | 9,118,918 | +0.29(+0.48%) |
Nov 21, 2023 | 60.97 | 61.27 | 60.57 | 61.14 | 10,324,364 | +0.13(+0.21%) |
Nov 20, 2023 | 60.92 | 61.25 | 60.21 | 61.02 | 14,499,213 | -0.19(-0.31%) |
Nov 17, 2023 | 61.37 | 61.44 | 60.86 | 61.20 | 12,151,600 | +0.17(+0.27%) |
Nov 16, 2023 | 61.21 | 61.52 | 60.99 | 61.04 | 17,632,772 | +0.32(+0.53%) |
Nov 15, 2023 | 60.73 | 61.60 | 60.57 | 60.71 | 25,272,036 | -0.19(-0.31%) |
Nov 14, 2023 | 59.88 | 60.95 | 59.75 | 60.90 | 29,167,636 | +2.34(+3.99%) |
Nov 13, 2023 | 59.14 | 59.28 | 58.47 | 58.56 | 15,855,860 | -0.71(-1.19%) |
Nov 10, 2023 | 59.22 | 59.43 | 58.87 | 59.27 | 14,558,179 | +0.31(+0.53%) |
Nov 09, 2023 | 59.85 | 60.03 | 58.92 | 58.95 | 16,383,349 | -0.79(-1.32%) |
Nov 08, 2023 | 59.93 | 59.94 | 59.07 | 59.74 | 22,032,204 | -0.44(-0.73%) |
Nov 07, 2023 | 60.65 | 60.73 | 60.08 | 60.18 | 19,176,966 | -0.44(-0.73%) |
Nov 06, 2023 | 60.89 | 61.09 | 60.56 | 60.62 | 19,455,632 | -0.16(-0.26%) |
Nov 03, 2023 | 61.48 | 61.56 | 60.76 | 60.78 | 22,974,488 | +0.35(+0.59%) |
Nov 02, 2023 | 59.44 | 60.74 | 59.35 | 60.43 | 26,003,614 | +1.11(+1.87%) |
Nov 01, 2023 | 58.73 | 59.67 | 58.16 | 59.32 | 24,072,084 | +0.67(+1.14%) |
Oct 31, 2023 | 58.38 | 58.71 | 57.97 | 58.65 | 10,871,922 | +0.50(+0.86%) |
Oct 30, 2023 | 57.95 | 58.53 | 57.51 | 58.15 | 14,523,013 | +0.44(+0.77%) |
Oct 27, 2023 | 58.56 | 58.89 | 57.53 | 57.71 | 20,610,788 | -1.11(-1.89%) |
Oct 26, 2023 | 58.47 | 59.34 | 58.45 | 58.82 | 24,005,942 | +0.50(+0.86%) |
Oct 25, 2023 | 57.89 | 58.43 | 57.66 | 58.31 | 21,021,072 | +0.32(+0.56%) |
Oct 24, 2023 | 57.39 | 58.23 | 57.21 | 57.99 | 24,015,814 | +1.45(+2.57%) |
Oct 23, 2023 | 56.50 | 57.35 | 56.04 | 56.54 | 20,884,956 | -0.48(-0.84%) |
Oct 20, 2023 | 57.48 | 58.04 | 57.01 | 57.02 | 20,377,922 | -0.60(-1.04%) |
Oct 19, 2023 | 58.01 | 58.55 | 57.57 | 57.62 | 20,030,836 | -0.58(-1.00%) |
Oct 18, 2023 | 58.65 | 59.00 | 57.82 | 58.20 | 23,778,322 | -0.51(-0.87%) |
Oct 17, 2023 | 58.36 | 59.08 | 58.27 | 58.71 | 18,807,970 | -0.16(-0.27%) |
Oct 16, 2023 | 58.38 | 59.08 | 57.93 | 58.86 | 20,128,524 | +0.60(+1.03%) |
Oct 13, 2023 | 58.00 | 58.64 | 57.85 | 58.27 | 20,138,574 | +0.65(+1.13%) |
Oct 12, 2023 | 58.23 | 58.57 | 57.10 | 57.62 | 28,030,980 | -0.90(-1.54%) |
Oct 11, 2023 | 57.91 | 58.57 | 57.50 | 58.52 | 27,192,492 | +0.93(+1.62%) |
Oct 10, 2023 | 56.81 | 57.61 | 56.81 | 57.59 | 31,252,294 | +0.78(+1.37%) |
Oct 09, 2023 | 56.15 | 56.81 | 55.92 | 56.81 | 20,603,034 | +0.56(+1.00%) |
Oct 06, 2023 | 54.78 | 56.39 | 53.81 | 56.25 | 34,709,280 | +0.79(+1.42%) |
Oct 05, 2023 | 55.64 | 55.81 | 54.92 | 55.47 | 28,643,794 | -0.32(-0.58%) |
Oct 04, 2023 | 56.13 | 56.24 | 54.91 | 55.79 | 30,021,574 | -0.06(-0.11%) |
Oct 03, 2023 | 54.78 | 56.04 | 53.97 | 55.85 | 58,728,176 | +0.64(+1.16%) |