Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.25 | 63.55 | 62.89 | 62.90 | 20,414 | -0.09(-0.14%) |
Dec 28, 2023 | 63.21 | 63.32 | 62.91 | 62.99 | 4,503 | -0.12(-0.20%) |
Dec 27, 2023 | 63.00 | 64.71 | 62.73 | 63.12 | 24,029 | +0.21(+0.33%) |
Dec 26, 2023 | 63.00 | 63.00 | 62.81 | 62.91 | 16,244 | +0.06(+0.10%) |
Dec 22, 2023 | 62.75 | 62.99 | 62.46 | 62.84 | 4,797 | +0.20(+0.31%) |
Dec 21, 2023 | 62.50 | 63.00 | 62.28 | 62.65 | 135,825 | +0.03(+0.06%) |
Dec 20, 2023 | 62.75 | 62.96 | 62.32 | 62.62 | 9,383 | -0.23(-0.36%) |
Dec 19, 2023 | 62.78 | 63.00 | 62.71 | 62.84 | 4,989 | +0.07(+0.11%) |
Dec 18, 2023 | 62.61 | 63.00 | 61.00 | 62.77 | 16,754 | -0.04(-0.06%) |
Dec 15, 2023 | 62.73 | 63.00 | 62.56 | 62.81 | 9,551 | -0.12(-0.19%) |
Dec 14, 2023 | 63.00 | 63.00 | 59.76 | 62.93 | 22,929 | +0.37(+0.58%) |
Dec 13, 2023 | 62.34 | 62.64 | 62.31 | 62.56 | 4,802 | +0.03(+0.06%) |
Dec 12, 2023 | 62.09 | 62.53 | 62.08 | 62.53 | 8,335 | +0.41(+0.66%) |
Dec 11, 2023 | 62.24 | 62.64 | 62.10 | 62.12 | 17,606 | -0.28(-0.45%) |
Dec 08, 2023 | 62.50 | 62.57 | 62.22 | 62.40 | 9,586 | +0.10(+0.16%) |
Dec 07, 2023 | 62.41 | 62.49 | 62.07 | 62.30 | 4,301 | +0.05(+0.08%) |
Dec 06, 2023 | 62.30 | 62.49 | 61.94 | 62.25 | 5,195 | -0.02(-0.02%) |
Dec 05, 2023 | 62.19 | 62.35 | 62.02 | 62.27 | 5,686 | +0.23(+0.36%) |
Dec 04, 2023 | 61.84 | 62.36 | 61.84 | 62.04 | 3,541 | -0.14(-0.23%) |
Dec 01, 2023 | 61.81 | 62.18 | 61.80 | 62.18 | 5,558 | -0.01(-0.02%) |
Nov 30, 2023 | 62.16 | 62.44 | 62.14 | 62.19 | 8,668 | -0.28(-0.44%) |
Nov 29, 2023 | 62.54 | 62.71 | 62.26 | 62.47 | 9,726 | +0.44(+0.71%) |
Nov 28, 2023 | 61.92 | 62.28 | 59.56 | 62.02 | 21,985 | +0.00(+0.01%) |
Nov 27, 2023 | 62.16 | 62.30 | 62.02 | 62.02 | 3,967 | -0.06(-0.10%) |
Nov 24, 2023 | 61.98 | 62.37 | 61.98 | 62.08 | 7,421 | -0.12(-0.18%) |
Nov 22, 2023 | 61.99 | 62.29 | 61.91 | 62.20 | 1,854 | +0.23(+0.38%) |
Nov 21, 2023 | 61.85 | 62.15 | 61.58 | 61.96 | 3,747 | -0.06(-0.10%) |
Nov 20, 2023 | 61.86 | 62.05 | 61.72 | 62.02 | 4,090 | +0.21(+0.34%) |
Nov 17, 2023 | 61.74 | 61.92 | 61.71 | 61.81 | 3,796 | +0.17(+0.28%) |
Nov 16, 2023 | 61.96 | 61.96 | 61.41 | 61.64 | 8,121 | -0.18(-0.29%) |
Nov 15, 2023 | 62.01 | 62.02 | 61.62 | 61.82 | 11,203 | -1.18(-1.87%) |
Nov 14, 2023 | 61.80 | 63.00 | 61.80 | 63.00 | 4,598 | +1.40(+2.27%) |
Nov 13, 2023 | 61.53 | 62.32 | 61.51 | 61.60 | 2,731 | -0.08(-0.13%) |
Nov 10, 2023 | 61.54 | 61.68 | 61.12 | 61.68 | 4,880 | +0.27(+0.45%) |
Nov 09, 2023 | 61.34 | 61.72 | 58.86 | 61.41 | 35,333 | -0.15(-0.24%) |
Nov 08, 2023 | 61.75 | 61.75 | 61.39 | 61.55 | 10,601 | +0.05(+0.09%) |
Nov 07, 2023 | 61.33 | 62.07 | 61.33 | 61.50 | 14,149 | -0.47(-0.76%) |
Nov 06, 2023 | 61.83 | 61.98 | 61.63 | 61.97 | 27,566 | -0.01(-0.02%) |
Nov 03, 2023 | 61.39 | 61.98 | 61.14 | 61.98 | 38,437 | +0.28(+0.46%) |
Nov 02, 2023 | 60.64 | 61.85 | 60.64 | 61.70 | 12,800 | +0.92(+1.52%) |
Nov 01, 2023 | 60.53 | 60.97 | 60.38 | 60.77 | 8,844 | -0.31(-0.51%) |
Oct 31, 2023 | 61.32 | 61.32 | 60.69 | 61.09 | 2,229 | +0.34(+0.57%) |
Oct 30, 2023 | 60.69 | 60.99 | 60.69 | 60.74 | 3,166 | -0.05(-0.08%) |
Oct 27, 2023 | 61.02 | 61.02 | 60.71 | 60.79 | 6,170 | +0.06(+0.10%) |
Oct 26, 2023 | 60.66 | 60.94 | 60.61 | 60.73 | 16,501 | -0.29(-0.48%) |
Oct 25, 2023 | 61.37 | 61.37 | 60.91 | 61.02 | 3,112 | -0.12(-0.20%) |
Oct 24, 2023 | 61.14 | 61.14 | 60.88 | 61.14 | 5,497 | +0.42(+0.69%) |
Oct 23, 2023 | 60.42 | 60.82 | 60.40 | 60.72 | 5,998 | +0.19(+0.31%) |
Oct 20, 2023 | 60.47 | 60.53 | 60.41 | 60.53 | 2,507 | -0.21(-0.35%) |
Oct 19, 2023 | 60.80 | 60.93 | 60.70 | 60.75 | 10,108 | -0.06(-0.10%) |
Oct 18, 2023 | 60.93 | 60.94 | 60.77 | 60.81 | 9,388 | -0.05(-0.08%) |
Oct 17, 2023 | 61.00 | 61.02 | 60.69 | 60.86 | 2,202 | +0.01(+0.02%) |
Oct 16, 2023 | 60.86 | 60.86 | 60.72 | 60.85 | 2,964 | +0.19(+0.31%) |
Oct 13, 2023 | 60.81 | 61.11 | 60.65 | 60.66 | 9,177 | -0.23(-0.37%) |
Oct 12, 2023 | 60.92 | 61.10 | 60.78 | 60.88 | 8,207 | -0.05(-0.08%) |
Oct 11, 2023 | 61.17 | 61.31 | 60.77 | 60.93 | 7,921 | -0.12(-0.19%) |
Oct 10, 2023 | 61.16 | 61.16 | 60.85 | 61.05 | 13,330 | +0.20(+0.33%) |
Oct 09, 2023 | 61.10 | 61.10 | 60.72 | 60.85 | 3,962 | -0.13(-0.21%) |
Oct 06, 2023 | 60.50 | 60.98 | 60.50 | 60.98 | 8,431 | +0.47(+0.77%) |
Oct 05, 2023 | 59.71 | 60.68 | 59.71 | 60.51 | 3,499 | +0.00(+0.01%) |
Oct 04, 2023 | 60.79 | 60.79 | 60.35 | 60.51 | 8,212 | -0.08(-0.12%) |
Oct 03, 2023 | 60.79 | 60.82 | 60.57 | 60.59 | 10,517 | -0.30(-0.48%) |