Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 65.45 | 65.87 | 65.43 | 65.81 | 152,862 | +0.17(+0.26%) |
Dec 28, 2023 | 65.75 | 66.12 | 65.51 | 65.64 | 210,380 | +0.21(+0.32%) |
Dec 27, 2023 | 65.11 | 65.49 | 65.05 | 65.43 | 126,387 | +0.34(+0.52%) |
Dec 26, 2023 | 65.16 | 65.16 | 65.01 | 65.09 | 54,939 | +0.00(+0.00%) |
Dec 22, 2023 | 65.35 | 65.36 | 65.05 | 65.09 | 83,885 | -0.14(-0.21%) |
Dec 21, 2023 | 65.23 | 65.27 | 65.03 | 65.23 | 117,438 | +0.71(+1.10%) |
Dec 20, 2023 | 64.73 | 64.73 | 64.45 | 64.52 | 164,649 | +0.06(+0.09%) |
Dec 19, 2023 | 64.32 | 64.64 | 64.25 | 64.46 | 156,946 | -0.45(-0.69%) |
Dec 18, 2023 | 64.97 | 64.97 | 64.84 | 64.91 | 171,003 | -0.32(-0.49%) |
Dec 15, 2023 | 65.45 | 65.63 | 65.21 | 65.23 | 208,666 | -0.25(-0.38%) |
Dec 14, 2023 | 65.36 | 65.67 | 65.29 | 65.48 | 319,574 | +0.49(+0.75%) |
Dec 13, 2023 | 63.97 | 65.02 | 63.84 | 64.99 | 145,821 | +1.19(+1.87%) |
Dec 12, 2023 | 63.74 | 63.89 | 63.63 | 63.80 | 221,561 | +0.33(+0.52%) |
Dec 11, 2023 | 63.50 | 63.52 | 63.32 | 63.47 | 231,198 | -0.51(-0.80%) |
Dec 08, 2023 | 64.25 | 64.53 | 63.98 | 63.98 | 188,158 | -0.64(-0.99%) |
Dec 07, 2023 | 64.10 | 65.47 | 64.04 | 64.62 | 497,791 | +1.63(+2.59%) |
Dec 06, 2023 | 63.00 | 63.09 | 62.94 | 62.99 | 64,013 | -0.06(-0.10%) |
Dec 05, 2023 | 63.16 | 63.30 | 62.96 | 63.05 | 82,008 | +0.03(+0.05%) |
Dec 04, 2023 | 63.11 | 63.35 | 62.94 | 63.02 | 75,927 | -0.19(-0.30%) |
Dec 01, 2023 | 62.62 | 63.26 | 62.62 | 63.21 | 175,820 | +0.59(+0.94%) |
Nov 30, 2023 | 62.68 | 62.81 | 62.50 | 62.62 | 213,777 | -0.37(-0.59%) |
Nov 29, 2023 | 62.99 | 63.15 | 62.90 | 62.99 | 154,462 | +0.00(+0.00%) |
Nov 28, 2023 | 62.56 | 63.00 | 62.55 | 62.99 | 121,467 | +0.50(+0.80%) |
Nov 27, 2023 | 62.39 | 62.49 | 62.31 | 62.49 | 58,802 | +0.38(+0.61%) |
Nov 24, 2023 | 62.09 | 62.11 | 62.03 | 62.11 | 53,273 | +0.05(+0.08%) |
Nov 22, 2023 | 62.15 | 62.83 | 61.98 | 62.06 | 141,994 | -0.51(-0.82%) |
Nov 21, 2023 | 62.90 | 62.94 | 62.49 | 62.57 | 223,991 | -0.02(-0.03%) |
Nov 20, 2023 | 62.47 | 62.64 | 62.43 | 62.59 | 567,709 | +0.58(+0.94%) |
Nov 17, 2023 | 62.02 | 62.04 | 61.93 | 62.01 | 79,675 | +0.43(+0.70%) |
Nov 16, 2023 | 61.48 | 61.75 | 61.48 | 61.58 | 68,803 | +0.31(+0.51%) |
Nov 15, 2023 | 61.53 | 61.53 | 61.27 | 61.27 | 97,294 | -0.54(-0.87%) |
Nov 14, 2023 | 61.51 | 61.81 | 61.49 | 61.81 | 59,626 | +0.58(+0.95%) |
Nov 13, 2023 | 61.16 | 61.32 | 61.09 | 61.23 | 35,655 | +0.00(+0.00%) |
Nov 10, 2023 | 61.30 | 61.31 | 61.20 | 61.23 | 81,208 | -0.12(-0.20%) |
Nov 09, 2023 | 61.54 | 61.56 | 61.32 | 61.35 | 69,935 | -0.11(-0.18%) |
Nov 08, 2023 | 61.52 | 61.60 | 61.45 | 61.46 | 76,997 | -0.27(-0.44%) |
Nov 07, 2023 | 61.65 | 61.75 | 61.63 | 61.73 | 76,580 | -0.19(-0.31%) |
Nov 06, 2023 | 62.00 | 62.05 | 61.90 | 61.92 | 47,089 | -0.23(-0.37%) |
Nov 03, 2023 | 62.11 | 62.24 | 62.01 | 62.15 | 115,112 | +0.40(+0.65%) |
Nov 02, 2023 | 61.87 | 61.87 | 61.68 | 61.75 | 87,909 | +0.18(+0.29%) |
Nov 01, 2023 | 61.37 | 61.60 | 61.35 | 61.57 | 108,645 | +0.29(+0.47%) |
Oct 31, 2023 | 61.54 | 61.55 | 61.23 | 61.28 | 288,124 | -1.05(-1.68%) |
Oct 30, 2023 | 62.02 | 62.42 | 62.00 | 62.33 | 316,315 | +0.23(+0.37%) |
Oct 27, 2023 | 61.97 | 62.13 | 61.97 | 62.10 | 115,766 | +0.36(+0.58%) |
Oct 26, 2023 | 61.85 | 61.89 | 61.71 | 61.74 | 190,849 | -0.15(-0.24%) |
Oct 25, 2023 | 61.97 | 61.97 | 61.88 | 61.89 | 42,809 | -0.07(-0.12%) |
Oct 24, 2023 | 61.96 | 62.02 | 61.93 | 61.96 | 36,600 | -0.12(-0.19%) |
Oct 23, 2023 | 61.98 | 62.09 | 61.93 | 62.08 | 61,658 | +0.09(+0.15%) |
Oct 20, 2023 | 61.96 | 61.99 | 61.92 | 61.99 | 52,186 | -0.03(-0.05%) |
Oct 19, 2023 | 62.00 | 62.05 | 61.94 | 62.02 | 58,015 | +0.05(+0.08%) |
Oct 18, 2023 | 62.05 | 62.06 | 61.95 | 61.97 | 13,721 | -0.02(-0.03%) |
Oct 17, 2023 | 61.98 | 62.11 | 61.98 | 61.99 | 70,508 | -0.13(-0.21%) |
Oct 16, 2023 | 62.14 | 62.14 | 62.02 | 62.12 | 27,871 | +0.06(+0.10%) |
Oct 13, 2023 | 62.12 | 62.16 | 62.04 | 62.06 | 137,585 | +0.04(+0.06%) |
Oct 12, 2023 | 62.19 | 62.19 | 61.98 | 62.02 | 41,710 | -0.25(-0.40%) |
Oct 11, 2023 | 62.35 | 62.37 | 62.21 | 62.27 | 19,582 | -0.20(-0.32%) |
Oct 10, 2023 | 62.35 | 62.53 | 62.32 | 62.47 | 26,575 | -0.10(-0.16%) |
Oct 09, 2023 | 62.34 | 62.58 | 62.34 | 62.57 | 29,520 | +0.34(+0.54%) |
Oct 06, 2023 | 62.18 | 62.32 | 62.15 | 62.23 | 43,850 | -0.34(-0.54%) |
Oct 05, 2023 | 62.49 | 62.65 | 62.45 | 62.57 | 52,727 | +0.26(+0.42%) |
Oct 04, 2023 | 62.39 | 62.43 | 62.28 | 62.31 | 50,341 | -0.15(-0.24%) |
Oct 03, 2023 | 61.97 | 63.23 | 61.88 | 62.46 | 356,863 | +0.43(+0.69%) |