Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.15 | 64.35 | 63.59 | 63.85 | 418,221 | -0.51(-0.79%) |
Dec 28, 2023 | 64.12 | 64.57 | 64.03 | 64.36 | 624,354 | +0.07(+0.11%) |
Dec 27, 2023 | 64.08 | 64.62 | 63.80 | 64.29 | 337,008 | +0.29(+0.45%) |
Dec 26, 2023 | 64.39 | 64.39 | 63.74 | 64.00 | 599,014 | -0.21(-0.32%) |
Dec 22, 2023 | 63.41 | 64.23 | 62.77 | 64.21 | 4,407,167 | +1.03(+1.63%) |
Dec 21, 2023 | 63.96 | 64.23 | 60.97 | 63.18 | 1,466,824 | -0.40(-0.62%) |
Dec 20, 2023 | 64.47 | 64.94 | 63.55 | 63.57 | 464,141 | -0.96(-1.49%) |
Dec 19, 2023 | 63.43 | 64.68 | 63.36 | 64.53 | 992,892 | +1.29(+2.04%) |
Dec 18, 2023 | 63.89 | 64.34 | 62.82 | 63.25 | 1,114,889 | -0.54(-0.84%) |
Dec 15, 2023 | 63.80 | 64.94 | 63.73 | 63.78 | 1,352,401 | -0.35(-0.54%) |
Dec 14, 2023 | 63.72 | 64.50 | 63.34 | 64.13 | 808,962 | +1.38(+2.19%) |
Dec 13, 2023 | 60.36 | 63.24 | 59.82 | 62.75 | 1,171,564 | +2.39(+3.96%) |
Dec 12, 2023 | 61.12 | 61.12 | 60.15 | 60.36 | 479,912 | -0.76(-1.25%) |
Dec 11, 2023 | 61.25 | 61.58 | 60.92 | 61.12 | 451,158 | -0.21(-0.34%) |
Dec 08, 2023 | 61.25 | 61.74 | 60.98 | 61.33 | 777,260 | -0.21(-0.34%) |
Dec 07, 2023 | 60.68 | 61.55 | 60.29 | 61.54 | 417,527 | +1.09(+1.80%) |
Dec 06, 2023 | 60.53 | 61.58 | 60.35 | 60.45 | 445,324 | +0.24(+0.39%) |
Dec 05, 2023 | 60.53 | 61.12 | 59.55 | 60.22 | 569,189 | -0.46(-0.76%) |
Dec 04, 2023 | 59.19 | 60.86 | 59.19 | 60.68 | 548,232 | +1.33(+2.23%) |
Dec 01, 2023 | 58.13 | 59.37 | 58.13 | 59.35 | 483,973 | +0.81(+1.38%) |
Nov 30, 2023 | 57.90 | 58.71 | 57.79 | 58.55 | 476,332 | +0.76(+1.31%) |
Nov 29, 2023 | 57.93 | 58.33 | 57.64 | 57.79 | 347,854 | +0.18(+0.31%) |
Nov 28, 2023 | 57.55 | 57.82 | 56.87 | 57.61 | 630,105 | -0.06(-0.10%) |
Nov 27, 2023 | 56.79 | 57.81 | 56.32 | 57.67 | 467,543 | +0.59(+1.03%) |
Nov 24, 2023 | 57.00 | 57.44 | 57.00 | 57.08 | 106,356 | +0.19(+0.33%) |
Nov 22, 2023 | 56.31 | 57.11 | 56.31 | 56.90 | 724,997 | +0.78(+1.38%) |
Nov 21, 2023 | 56.18 | 56.77 | 56.05 | 56.12 | 419,251 | -0.30(-0.54%) |
Nov 20, 2023 | 55.56 | 56.76 | 55.56 | 56.42 | 1,063,298 | +0.57(+1.02%) |
Nov 17, 2023 | 55.74 | 55.88 | 55.19 | 55.85 | 518,113 | +0.54(+0.98%) |
Nov 16, 2023 | 55.48 | 55.61 | 54.97 | 55.31 | 1,151,136 | -0.15(-0.27%) |
Nov 15, 2023 | 54.35 | 55.61 | 54.35 | 55.46 | 589,693 | +0.43(+0.79%) |
Nov 14, 2023 | 53.54 | 55.31 | 52.87 | 55.03 | 1,220,403 | +2.74(+5.24%) |
Nov 13, 2023 | 52.43 | 52.47 | 51.82 | 52.29 | 3,248,112 | -0.38(-0.73%) |
Nov 10, 2023 | 52.33 | 52.86 | 52.11 | 52.67 | 287,369 | +0.49(+0.94%) |
Nov 09, 2023 | 53.56 | 53.56 | 52.10 | 52.18 | 376,946 | -1.32(-2.46%) |
Nov 08, 2023 | 53.31 | 53.80 | 52.94 | 53.50 | 1,594,040 | +0.32(+0.61%) |
Nov 07, 2023 | 53.29 | 53.40 | 52.78 | 53.17 | 311,302 | -0.33(-0.62%) |
Nov 06, 2023 | 54.27 | 54.39 | 53.40 | 53.51 | 389,131 | -1.11(-2.03%) |
Nov 03, 2023 | 53.91 | 55.09 | 53.91 | 54.62 | 613,656 | +1.69(+3.19%) |
Nov 02, 2023 | 51.69 | 53.04 | 51.69 | 52.93 | 557,803 | +1.79(+3.50%) |
Nov 01, 2023 | 50.36 | 51.15 | 49.95 | 51.14 | 441,446 | +0.61(+1.21%) |
Oct 31, 2023 | 50.03 | 50.63 | 49.65 | 50.53 | 528,392 | +0.64(+1.28%) |
Oct 30, 2023 | 49.72 | 50.20 | 49.43 | 49.89 | 510,643 | +0.55(+1.11%) |
Oct 27, 2023 | 50.02 | 50.69 | 48.67 | 49.34 | 704,637 | -1.48(-2.92%) |
Oct 26, 2023 | 49.51 | 51.81 | 49.31 | 50.82 | 1,154,846 | +1.65(+3.36%) |
Oct 25, 2023 | 49.59 | 49.92 | 49.11 | 49.17 | 605,728 | -0.72(-1.44%) |
Oct 24, 2023 | 49.87 | 50.47 | 49.55 | 49.89 | 556,492 | +0.31(+0.63%) |
Oct 23, 2023 | 49.38 | 49.65 | 48.76 | 49.58 | 640,876 | -0.06(-0.12%) |
Oct 20, 2023 | 49.75 | 50.03 | 49.26 | 49.64 | 541,212 | -0.05(-0.10%) |
Oct 19, 2023 | 50.82 | 51.11 | 49.36 | 49.69 | 569,494 | -1.23(-2.41%) |
Oct 18, 2023 | 51.61 | 51.78 | 50.71 | 50.91 | 424,203 | -1.45(-2.78%) |
Oct 17, 2023 | 51.79 | 53.20 | 51.79 | 52.37 | 619,968 | +0.25(+0.47%) |
Oct 16, 2023 | 52.06 | 52.61 | 51.76 | 52.12 | 794,712 | +0.37(+0.72%) |
Oct 13, 2023 | 52.18 | 52.25 | 51.35 | 51.75 | 534,819 | -0.20(-0.38%) |
Oct 12, 2023 | 52.99 | 52.99 | 51.46 | 51.94 | 707,880 | -1.12(-2.11%) |
Oct 11, 2023 | 53.14 | 53.76 | 52.59 | 53.06 | 420,261 | +0.23(+0.43%) |
Oct 10, 2023 | 53.25 | 53.58 | 52.44 | 52.84 | 517,579 | -0.40(-0.76%) |
Oct 09, 2023 | 52.92 | 53.45 | 52.82 | 53.24 | 268,609 | -0.02(-0.04%) |
Oct 06, 2023 | 52.97 | 53.78 | 52.51 | 53.26 | 428,117 | +0.05(+0.09%) |
Oct 05, 2023 | 52.24 | 53.34 | 52.24 | 53.21 | 411,346 | +0.78(+1.48%) |
Oct 04, 2023 | 52.19 | 52.76 | 51.95 | 52.44 | 580,398 | +0.27(+0.51%) |
Oct 03, 2023 | 53.04 | 53.39 | 52.04 | 52.17 | 862,323 | -1.25(-2.34%) |