Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.23 | 66.77 | 66.23 | 66.57 | 494,931 | +0.07(+0.11%) |
Dec 28, 2023 | 66.41 | 66.78 | 66.41 | 66.50 | 406,032 | +0.77(+1.17%) |
Dec 27, 2023 | 65.71 | 65.83 | 65.53 | 65.73 | 1,208,181 | +0.35(+0.54%) |
Dec 26, 2023 | 65.10 | 65.52 | 65.10 | 65.38 | 388,568 | +0.46(+0.71%) |
Dec 22, 2023 | 64.62 | 65.04 | 64.62 | 64.92 | 547,840 | -0.41(-0.62%) |
Dec 21, 2023 | 64.59 | 65.33 | 64.59 | 65.33 | 744,275 | +1.38(+2.15%) |
Dec 20, 2023 | 64.73 | 64.86 | 63.92 | 63.95 | 695,125 | -1.29(-1.98%) |
Dec 19, 2023 | 64.84 | 65.30 | 64.84 | 65.24 | 709,852 | +0.57(+0.88%) |
Dec 18, 2023 | 64.68 | 64.75 | 64.44 | 64.67 | 768,323 | -0.07(-0.11%) |
Dec 15, 2023 | 65.25 | 65.30 | 64.67 | 64.74 | 701,616 | -0.44(-0.68%) |
Dec 14, 2023 | 64.56 | 65.22 | 64.56 | 65.18 | 2,335,746 | +0.88(+1.36%) |
Dec 13, 2023 | 63.39 | 64.33 | 63.05 | 64.31 | 804,071 | +0.51(+0.80%) |
Dec 12, 2023 | 63.50 | 63.81 | 63.28 | 63.80 | 821,764 | +0.06(+0.09%) |
Dec 11, 2023 | 63.23 | 63.75 | 63.18 | 63.74 | 587,347 | +0.42(+0.67%) |
Dec 08, 2023 | 63.20 | 63.47 | 63.06 | 63.31 | 810,425 | -0.25(-0.39%) |
Dec 07, 2023 | 63.30 | 63.60 | 63.24 | 63.56 | 301,472 | +0.30(+0.48%) |
Dec 06, 2023 | 63.58 | 63.72 | 63.22 | 63.26 | 495,936 | -0.02(-0.03%) |
Dec 05, 2023 | 63.16 | 63.33 | 62.95 | 63.28 | 431,878 | -0.40(-0.63%) |
Dec 04, 2023 | 63.97 | 64.09 | 63.62 | 63.68 | 1,456,517 | -0.83(-1.28%) |
Dec 01, 2023 | 63.80 | 64.52 | 63.69 | 64.50 | 553,531 | +0.19(+0.29%) |
Nov 30, 2023 | 64.36 | 64.48 | 63.97 | 64.32 | 643,942 | -0.02(-0.03%) |
Nov 29, 2023 | 64.46 | 64.70 | 64.27 | 64.34 | 455,249 | -0.40(-0.62%) |
Nov 28, 2023 | 64.48 | 64.82 | 64.45 | 64.74 | 604,943 | +0.45(+0.70%) |
Nov 27, 2023 | 64.18 | 64.36 | 64.10 | 64.29 | 399,132 | -0.35(-0.55%) |
Nov 24, 2023 | 64.36 | 64.64 | 64.11 | 64.64 | 207,655 | -0.03(-0.05%) |
Nov 22, 2023 | 64.68 | 64.81 | 64.41 | 64.67 | 606,993 | -0.10(-0.15%) |
Nov 21, 2023 | 64.96 | 65.14 | 64.66 | 64.77 | 707,469 | -0.42(-0.64%) |
Nov 20, 2023 | 64.64 | 65.28 | 64.64 | 65.19 | 793,639 | +0.78(+1.21%) |
Nov 17, 2023 | 64.42 | 64.53 | 64.21 | 64.41 | 293,104 | +0.11(+0.17%) |
Nov 16, 2023 | 64.17 | 64.64 | 64.07 | 64.30 | 560,356 | -0.73(-1.12%) |
Nov 15, 2023 | 64.76 | 65.40 | 64.76 | 65.03 | 767,664 | +0.61(+0.95%) |
Nov 14, 2023 | 63.76 | 64.52 | 63.76 | 64.42 | 834,317 | +1.48(+2.36%) |
Nov 13, 2023 | 62.65 | 63.18 | 62.62 | 62.93 | 356,444 | +0.14(+0.22%) |
Nov 10, 2023 | 62.45 | 62.83 | 62.31 | 62.79 | 360,482 | +0.32(+0.52%) |
Nov 09, 2023 | 63.01 | 63.22 | 62.42 | 62.47 | 429,077 | -0.57(-0.90%) |
Nov 08, 2023 | 63.13 | 63.32 | 62.94 | 63.04 | 287,750 | -0.45(-0.71%) |
Nov 07, 2023 | 63.17 | 63.55 | 62.95 | 63.49 | 690,846 | -0.22(-0.34%) |
Nov 06, 2023 | 64.01 | 64.10 | 63.63 | 63.71 | 399,457 | +0.54(+0.86%) |
Nov 03, 2023 | 62.71 | 63.23 | 62.64 | 63.17 | 1,751,989 | +1.43(+2.31%) |
Nov 02, 2023 | 61.62 | 61.79 | 61.48 | 61.74 | 735,468 | +0.94(+1.55%) |
Nov 01, 2023 | 60.26 | 60.80 | 60.18 | 60.80 | 671,354 | +0.41(+0.68%) |
Oct 31, 2023 | 60.27 | 60.40 | 59.90 | 60.38 | 529,483 | -0.64(-1.05%) |
Oct 30, 2023 | 61.10 | 61.29 | 60.77 | 61.02 | 371,806 | +0.78(+1.29%) |
Oct 27, 2023 | 60.75 | 60.87 | 60.17 | 60.25 | 641,188 | +0.05(+0.08%) |
Oct 26, 2023 | 60.06 | 60.40 | 59.97 | 60.20 | 521,096 | -0.44(-0.73%) |
Oct 25, 2023 | 60.86 | 61.04 | 60.55 | 60.64 | 741,526 | -0.96(-1.56%) |
Oct 24, 2023 | 61.02 | 61.68 | 60.93 | 61.60 | 728,657 | +0.89(+1.47%) |
Oct 23, 2023 | 60.28 | 60.91 | 60.04 | 60.71 | 292,334 | +0.04(+0.06%) |
Oct 20, 2023 | 60.93 | 61.12 | 60.65 | 60.67 | 589,437 | -0.76(-1.23%) |
Oct 19, 2023 | 61.55 | 61.88 | 61.36 | 61.43 | 620,563 | -0.38(-0.62%) |
Oct 18, 2023 | 62.08 | 62.25 | 61.73 | 61.81 | 348,099 | -0.94(-1.50%) |
Oct 17, 2023 | 62.42 | 62.99 | 62.41 | 62.75 | 505,560 | -0.26(-0.41%) |
Oct 16, 2023 | 62.54 | 63.13 | 62.42 | 63.01 | 295,704 | +0.30(+0.47%) |
Oct 13, 2023 | 62.85 | 63.06 | 62.57 | 62.71 | 560,511 | -0.25(-0.39%) |
Oct 12, 2023 | 63.75 | 63.75 | 62.85 | 62.96 | 536,798 | -0.64(-1.00%) |
Oct 11, 2023 | 63.61 | 63.78 | 63.38 | 63.60 | 593,985 | +0.42(+0.67%) |
Oct 10, 2023 | 62.74 | 63.27 | 62.61 | 63.18 | 350,776 | +0.79(+1.26%) |
Oct 09, 2023 | 61.95 | 62.43 | 61.82 | 62.39 | 249,559 | -0.29(-0.47%) |
Oct 06, 2023 | 61.82 | 62.81 | 61.78 | 62.69 | 302,874 | +0.96(+1.56%) |
Oct 05, 2023 | 61.54 | 61.76 | 61.28 | 61.72 | 420,406 | +0.42(+0.69%) |
Oct 04, 2023 | 61.39 | 61.46 | 61.13 | 61.30 | 850,057 | -0.15(-0.24%) |
Oct 03, 2023 | 61.52 | 61.79 | 61.32 | 61.45 | 2,876,997 | -0.76(-1.22%) |