Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 79.12 | 79.73 | 77.25 | 77.90 | 9,527,251 | -1.21(-1.53%) |
Dec 28, 2023 | 78.29 | 79.20 | 77.48 | 79.11 | 7,604,027 | +0.77(+0.98%) |
Dec 27, 2023 | 78.19 | 78.68 | 77.34 | 78.34 | 6,039,998 | +0.13(+0.17%) |
Dec 26, 2023 | 76.83 | 78.47 | 76.44 | 78.21 | 5,236,393 | +1.38(+1.80%) |
Dec 22, 2023 | 76.45 | 77.17 | 76.16 | 76.83 | 6,078,103 | +0.69(+0.91%) |
Dec 21, 2023 | 76.70 | 77.30 | 75.50 | 76.14 | 7,488,830 | +0.72(+0.95%) |
Dec 20, 2023 | 78.10 | 78.70 | 75.15 | 75.42 | 9,971,752 | -2.93(-3.74%) |
Dec 19, 2023 | 77.20 | 79.99 | 77.18 | 78.35 | 12,461,636 | +1.22(+1.58%) |
Dec 18, 2023 | 75.75 | 77.47 | 75.63 | 77.13 | 9,495,758 | +0.31(+0.40%) |
Dec 15, 2023 | 77.71 | 77.95 | 76.35 | 76.82 | 10,430,264 | -0.72(-0.93%) |
Dec 14, 2023 | 75.31 | 77.64 | 74.85 | 77.54 | 13,229,531 | +3.68(+4.98%) |
Dec 13, 2023 | 72.53 | 74.09 | 71.15 | 73.86 | 10,888,142 | +1.36(+1.88%) |
Dec 12, 2023 | 72.00 | 72.62 | 71.07 | 72.50 | 6,411,901 | -0.31(-0.43%) |
Dec 11, 2023 | 72.43 | 73.62 | 72.18 | 72.81 | 7,100,684 | +0.29(+0.40%) |
Dec 08, 2023 | 71.26 | 73.02 | 71.24 | 72.52 | 7,457,928 | +0.66(+0.92%) |
Dec 07, 2023 | 70.86 | 72.28 | 70.04 | 71.86 | 8,465,405 | +0.72(+1.01%) |
Dec 06, 2023 | 73.77 | 74.18 | 71.06 | 71.14 | 13,412,973 | -3.58(-4.79%) |
Dec 05, 2023 | 71.80 | 75.47 | 71.15 | 74.72 | 15,755,110 | +2.20(+3.03%) |
Dec 04, 2023 | 73.00 | 73.66 | 71.37 | 72.52 | 9,563,399 | -1.34(-1.81%) |
Dec 01, 2023 | 72.50 | 73.99 | 71.74 | 73.86 | 8,853,658 | +1.04(+1.43%) |
Nov 30, 2023 | 73.36 | 73.84 | 72.12 | 72.82 | 7,316,079 | -0.51(-0.70%) |
Nov 29, 2023 | 74.34 | 75.06 | 73.00 | 73.33 | 9,811,706 | -0.18(-0.24%) |
Nov 28, 2023 | 72.42 | 74.22 | 72.20 | 73.51 | 12,625,893 | -0.28(-0.38%) |
Nov 27, 2023 | 71.81 | 74.47 | 71.08 | 73.79 | 24,273,784 | +3.44(+4.89%) |
Nov 24, 2023 | 70.50 | 71.21 | 70.23 | 70.35 | 5,062,858 | -0.61(-0.86%) |
Nov 22, 2023 | 70.26 | 71.58 | 69.15 | 70.96 | 10,226,471 | +1.23(+1.76%) |
Nov 21, 2023 | 69.00 | 69.91 | 68.16 | 69.73 | 8,204,420 | +0.22(+0.32%) |
Nov 20, 2023 | 67.73 | 70.16 | 67.73 | 69.51 | 10,277,521 | +1.17(+1.71%) |
Nov 17, 2023 | 66.93 | 68.89 | 66.80 | 68.34 | 9,335,486 | +1.06(+1.58%) |
Nov 16, 2023 | 67.06 | 68.25 | 66.69 | 67.28 | 9,150,869 | -0.57(-0.84%) |
Nov 15, 2023 | 65.82 | 68.35 | 65.76 | 67.85 | 13,494,239 | +2.33(+3.56%) |
Nov 14, 2023 | 64.26 | 66.17 | 63.98 | 65.52 | 13,151,538 | +3.18(+5.10%) |
Nov 13, 2023 | 61.23 | 62.41 | 60.24 | 62.34 | 8,771,842 | +1.00(+1.63%) |
Nov 10, 2023 | 60.27 | 61.63 | 59.89 | 61.34 | 9,329,708 | +0.97(+1.61%) |
Nov 09, 2023 | 62.52 | 63.34 | 60.34 | 60.37 | 13,102,839 | -2.37(-3.78%) |
Nov 08, 2023 | 61.87 | 63.09 | 60.70 | 62.74 | 11,948,234 | +1.05(+1.70%) |
Nov 07, 2023 | 60.70 | 62.34 | 60.02 | 61.69 | 11,170,992 | +1.26(+2.09%) |
Nov 06, 2023 | 61.59 | 61.78 | 59.71 | 60.43 | 13,278,548 | -1.04(-1.69%) |
Nov 03, 2023 | 59.86 | 61.84 | 58.95 | 61.47 | 22,381,332 | +1.77(+2.96%) |
Nov 02, 2023 | 57.64 | 60.15 | 55.51 | 59.70 | 43,596,036 | +10.91(+22.36%) |
Nov 01, 2023 | 47.55 | 48.86 | 47.16 | 48.79 | 19,150,686 | +1.60(+3.39%) |
Oct 31, 2023 | 46.65 | 47.62 | 45.50 | 47.19 | 12,040,009 | +0.27(+0.58%) |
Oct 30, 2023 | 47.09 | 47.85 | 46.25 | 46.92 | 10,493,981 | +0.52(+1.12%) |
Oct 27, 2023 | 48.13 | 48.18 | 46.06 | 46.40 | 12,207,695 | -0.29(-0.62%) |
Oct 26, 2023 | 48.84 | 49.36 | 45.81 | 46.69 | 17,923,506 | -1.80(-3.71%) |
Oct 25, 2023 | 50.85 | 51.08 | 48.35 | 48.49 | 12,648,396 | -3.86(-7.37%) |
Oct 24, 2023 | 51.50 | 52.88 | 51.26 | 52.35 | 7,614,769 | +1.35(+2.65%) |
Oct 23, 2023 | 50.53 | 51.98 | 49.64 | 51.00 | 8,847,309 | -0.14(-0.27%) |
Oct 20, 2023 | 51.57 | 52.45 | 50.62 | 51.14 | 8,475,762 | -0.69(-1.33%) |
Oct 19, 2023 | 53.13 | 53.32 | 51.54 | 51.83 | 10,434,687 | -1.01(-1.91%) |
Oct 18, 2023 | 54.58 | 56.20 | 52.43 | 52.84 | 15,416,676 | -1.33(-2.46%) |
Oct 17, 2023 | 52.59 | 54.46 | 52.49 | 54.17 | 7,957,282 | +0.89(+1.67%) |
Oct 16, 2023 | 51.92 | 53.59 | 51.05 | 53.28 | 10,334,220 | +1.73(+3.36%) |
Oct 13, 2023 | 53.40 | 54.19 | 50.69 | 51.55 | 14,377,911 | -1.78(-3.34%) |
Oct 12, 2023 | 54.50 | 55.03 | 52.92 | 53.33 | 10,756,426 | -0.91(-1.68%) |
Oct 11, 2023 | 55.51 | 55.64 | 53.71 | 54.24 | 8,503,269 | -0.84(-1.53%) |
Oct 10, 2023 | 53.73 | 55.59 | 53.56 | 55.08 | 9,832,929 | +1.57(+2.93%) |
Oct 09, 2023 | 52.45 | 53.93 | 52.10 | 53.51 | 9,708,430 | -0.14(-0.26%) |
Oct 06, 2023 | 51.43 | 53.91 | 51.20 | 53.65 | 12,447,834 | +1.46(+2.80%) |
Oct 05, 2023 | 52.01 | 52.55 | 51.11 | 52.19 | 9,264,704 | -0.39(-0.74%) |
Oct 04, 2023 | 52.16 | 52.75 | 51.15 | 52.58 | 10,952,633 | +1.20(+2.34%) |
Oct 03, 2023 | 53.00 | 53.68 | 51.02 | 51.38 | 11,274,569 | -2.62(-4.85%) |