Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 59.78 | 60.08 | 59.33 | 59.49 | 5,947,614 | -0.26(-0.43%) |
Dec 28, 2023 | 60.59 | 60.76 | 59.73 | 59.75 | 7,943,020 | -1.07(-1.75%) |
Dec 27, 2023 | 61.29 | 61.45 | 60.71 | 60.82 | 5,464,304 | -0.40(-0.65%) |
Dec 26, 2023 | 61.08 | 61.58 | 61.03 | 61.22 | 7,144,734 | +0.63(+1.04%) |
Dec 22, 2023 | 61.12 | 61.72 | 60.48 | 60.59 | 11,033,937 | +0.37(+0.61%) |
Dec 21, 2023 | 59.78 | 60.32 | 59.78 | 60.22 | 9,877,013 | +0.27(+0.45%) |
Dec 20, 2023 | 60.29 | 60.84 | 59.86 | 59.95 | 11,448,780 | -0.13(-0.22%) |
Dec 19, 2023 | 58.91 | 60.11 | 58.63 | 60.08 | 11,412,529 | +1.33(+2.26%) |
Dec 18, 2023 | 59.48 | 59.62 | 58.76 | 58.76 | 9,301,692 | +0.41(+0.70%) |
Dec 15, 2023 | 58.42 | 58.72 | 57.84 | 58.35 | 17,764,916 | -0.20(-0.34%) |
Dec 14, 2023 | 58.59 | 59.46 | 58.47 | 58.55 | 19,948,536 | +1.53(+2.69%) |
Dec 13, 2023 | 55.47 | 57.06 | 55.41 | 57.01 | 15,887,695 | +1.66(+3.01%) |
Dec 12, 2023 | 56.32 | 56.52 | 54.92 | 55.35 | 23,382,482 | -1.50(-2.65%) |
Dec 11, 2023 | 56.17 | 57.00 | 56.11 | 56.85 | 15,319,777 | +0.59(+1.04%) |
Dec 08, 2023 | 56.74 | 56.74 | 56.13 | 56.27 | 8,238,686 | +0.07(+0.12%) |
Dec 07, 2023 | 56.47 | 56.93 | 55.64 | 56.20 | 11,661,072 | +0.10(+0.18%) |
Dec 06, 2023 | 56.51 | 56.92 | 55.95 | 56.10 | 12,984,948 | -0.79(-1.40%) |
Dec 05, 2023 | 57.59 | 57.69 | 56.84 | 56.89 | 8,291,864 | -0.58(-1.00%) |
Dec 04, 2023 | 58.03 | 58.30 | 57.36 | 57.47 | 11,536,223 | -0.96(-1.65%) |
Dec 01, 2023 | 58.70 | 59.19 | 58.38 | 58.43 | 9,788,826 | -0.32(-0.54%) |
Nov 30, 2023 | 60.20 | 60.31 | 58.61 | 58.75 | 15,952,481 | -1.17(-1.96%) |
Nov 29, 2023 | 59.85 | 60.05 | 59.47 | 59.92 | 7,578,220 | +0.27(+0.45%) |
Nov 28, 2023 | 59.46 | 59.99 | 59.22 | 59.65 | 7,017,241 | +0.19(+0.32%) |
Nov 27, 2023 | 59.56 | 59.75 | 59.03 | 59.46 | 8,364,706 | -0.29(-0.48%) |
Nov 24, 2023 | 59.59 | 60.43 | 59.58 | 59.75 | 4,479,565 | -0.05(-0.08%) |
Nov 22, 2023 | 59.20 | 59.94 | 58.83 | 59.80 | 10,659,588 | -0.54(-0.89%) |
Nov 21, 2023 | 60.46 | 60.73 | 59.91 | 60.34 | 6,132,460 | -0.39(-0.64%) |
Nov 20, 2023 | 61.02 | 61.59 | 60.71 | 60.73 | 6,177,250 | +0.18(+0.30%) |
Nov 17, 2023 | 60.44 | 61.15 | 60.14 | 60.55 | 9,248,692 | +0.65(+1.08%) |
Nov 16, 2023 | 60.23 | 60.50 | 59.21 | 59.90 | 11,041,052 | -0.98(-1.62%) |
Nov 15, 2023 | 61.25 | 61.80 | 60.87 | 60.88 | 6,828,951 | -0.43(-0.70%) |
Nov 14, 2023 | 61.33 | 61.73 | 61.15 | 61.31 | 6,805,198 | +0.12(+0.19%) |
Nov 13, 2023 | 60.68 | 61.23 | 60.44 | 61.19 | 6,875,654 | +0.63(+1.03%) |
Nov 10, 2023 | 60.69 | 60.81 | 59.76 | 60.57 | 7,668,733 | +0.40(+0.66%) |
Nov 09, 2023 | 61.10 | 61.48 | 60.15 | 60.17 | 7,083,124 | -0.57(-0.93%) |
Nov 08, 2023 | 60.65 | 61.85 | 60.50 | 60.74 | 11,385,250 | +0.94(+1.58%) |
Nov 07, 2023 | 60.43 | 60.60 | 59.61 | 59.79 | 13,090,154 | -1.54(-2.51%) |
Nov 06, 2023 | 62.87 | 62.94 | 61.17 | 61.33 | 8,202,438 | -1.25(-2.00%) |
Nov 03, 2023 | 62.54 | 63.01 | 61.79 | 62.58 | 8,720,797 | -0.26(-0.41%) |
Nov 02, 2023 | 61.00 | 62.90 | 60.68 | 62.84 | 7,452,845 | +1.90(+3.11%) |
Nov 01, 2023 | 61.73 | 62.06 | 60.88 | 60.94 | 6,347,327 | -0.45(-0.73%) |
Oct 31, 2023 | 61.23 | 61.53 | 60.53 | 61.39 | 5,607,075 | +0.14(+0.23%) |
Oct 30, 2023 | 61.73 | 62.28 | 60.94 | 61.25 | 7,294,371 | -0.56(-0.90%) |
Oct 27, 2023 | 63.09 | 63.33 | 61.45 | 61.81 | 9,260,647 | -1.03(-1.64%) |
Oct 26, 2023 | 62.49 | 63.24 | 62.15 | 62.84 | 8,768,005 | +0.00(+0.00%) |
Oct 25, 2023 | 62.27 | 62.88 | 62.20 | 62.84 | 6,696,374 | +0.73(+1.18%) |
Oct 24, 2023 | 62.75 | 62.87 | 61.89 | 62.11 | 7,511,057 | -0.29(-0.46%) |
Oct 23, 2023 | 63.76 | 63.79 | 61.70 | 62.39 | 16,134,886 | -2.34(-3.62%) |
Oct 20, 2023 | 65.82 | 66.29 | 64.64 | 64.74 | 8,353,273 | -1.27(-1.93%) |
Oct 19, 2023 | 65.50 | 66.47 | 65.06 | 66.01 | 8,601,575 | -0.04(-0.06%) |
Oct 18, 2023 | 65.28 | 66.50 | 65.28 | 66.05 | 8,988,049 | +0.96(+1.48%) |
Oct 17, 2023 | 64.58 | 65.25 | 64.55 | 65.09 | 7,331,522 | +0.16(+0.24%) |
Oct 16, 2023 | 64.15 | 65.07 | 63.70 | 64.93 | 8,053,691 | +0.99(+1.55%) |
Oct 13, 2023 | 63.91 | 64.33 | 63.32 | 63.93 | 15,487,258 | +1.14(+1.82%) |
Oct 12, 2023 | 63.33 | 63.46 | 62.30 | 62.79 | 8,692,632 | -0.13(-0.21%) |
Oct 11, 2023 | 62.88 | 63.46 | 62.48 | 62.92 | 11,557,820 | -0.63(-0.98%) |
Oct 10, 2023 | 63.51 | 63.94 | 63.09 | 63.55 | 7,939,315 | -0.20(-0.31%) |
Oct 09, 2023 | 63.13 | 63.96 | 62.19 | 63.75 | 17,381,880 | +2.76(+4.53%) |
Oct 06, 2023 | 59.39 | 61.52 | 59.30 | 60.98 | 12,625,000 | +1.97(+3.33%) |
Oct 05, 2023 | 59.30 | 59.86 | 58.70 | 59.02 | 10,342,008 | -0.62(-1.03%) |
Oct 04, 2023 | 61.10 | 61.16 | 58.93 | 59.63 | 15,977,689 | -2.40(-3.87%) |
Oct 03, 2023 | 61.54 | 62.36 | 61.29 | 62.04 | 7,817,161 | +0.16(+0.26%) |