Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 59.56 | 59.86 | 59.11 | 59.27 | 5,969,694 | -0.26(-0.43%) |
Dec 28, 2023 | 60.37 | 60.54 | 59.51 | 59.53 | 7,972,508 | -1.06(-1.75%) |
Dec 27, 2023 | 61.06 | 61.22 | 60.49 | 60.60 | 5,484,590 | -0.40(-0.65%) |
Dec 26, 2023 | 60.85 | 61.35 | 60.80 | 60.99 | 7,171,258 | +0.63(+1.04%) |
Dec 22, 2023 | 60.89 | 61.49 | 60.26 | 60.37 | 11,074,900 | +0.37(+0.61%) |
Dec 21, 2023 | 59.56 | 60.10 | 59.56 | 60.00 | 9,913,681 | +0.27(+0.45%) |
Dec 20, 2023 | 60.07 | 60.61 | 59.64 | 59.73 | 11,491,283 | -0.13(-0.22%) |
Dec 19, 2023 | 58.69 | 59.89 | 58.41 | 59.86 | 11,454,898 | +1.32(+2.26%) |
Dec 18, 2023 | 59.26 | 59.40 | 58.54 | 58.54 | 9,336,224 | +0.41(+0.70%) |
Dec 15, 2023 | 58.20 | 58.51 | 57.63 | 58.13 | 17,830,868 | -0.20(-0.34%) |
Dec 14, 2023 | 58.37 | 59.24 | 58.25 | 58.33 | 20,022,594 | +1.53(+2.69%) |
Dec 13, 2023 | 55.26 | 56.85 | 55.20 | 56.80 | 15,946,677 | +1.66(+3.01%) |
Dec 12, 2023 | 56.11 | 56.31 | 54.72 | 55.15 | 23,469,288 | -1.50(-2.65%) |
Dec 11, 2023 | 55.96 | 56.79 | 55.90 | 56.64 | 15,376,652 | +0.59(+1.04%) |
Dec 08, 2023 | 56.53 | 56.53 | 55.92 | 56.06 | 8,269,272 | +0.07(+0.12%) |
Dec 07, 2023 | 56.26 | 56.72 | 55.43 | 55.99 | 11,704,364 | +0.10(+0.18%) |
Dec 06, 2023 | 56.31 | 56.71 | 55.74 | 55.89 | 13,033,154 | -0.79(-1.40%) |
Dec 05, 2023 | 57.37 | 57.47 | 56.63 | 56.68 | 8,322,647 | -0.57(-1.00%) |
Dec 04, 2023 | 57.82 | 58.09 | 57.15 | 57.26 | 11,579,051 | -0.96(-1.65%) |
Dec 01, 2023 | 58.48 | 58.97 | 58.16 | 58.22 | 9,825,167 | -0.32(-0.54%) |
Nov 30, 2023 | 59.98 | 60.09 | 58.39 | 58.53 | 16,011,704 | -1.17(-1.96%) |
Nov 29, 2023 | 59.63 | 59.82 | 59.25 | 59.70 | 7,606,354 | +0.27(+0.45%) |
Nov 28, 2023 | 59.24 | 59.77 | 59.00 | 59.43 | 7,043,293 | +0.19(+0.32%) |
Nov 27, 2023 | 59.34 | 59.53 | 58.81 | 59.24 | 8,395,760 | -0.29(-0.48%) |
Nov 24, 2023 | 59.37 | 60.20 | 59.36 | 59.53 | 4,496,196 | -0.05(-0.08%) |
Nov 22, 2023 | 58.98 | 59.72 | 58.62 | 59.58 | 10,699,161 | -0.53(-0.89%) |
Nov 21, 2023 | 60.23 | 60.50 | 59.69 | 60.12 | 6,155,226 | -0.39(-0.64%) |
Nov 20, 2023 | 60.80 | 61.36 | 60.48 | 60.50 | 6,200,183 | +0.18(+0.30%) |
Nov 17, 2023 | 60.21 | 60.93 | 59.92 | 60.32 | 9,283,027 | +0.64(+1.08%) |
Nov 16, 2023 | 60.01 | 60.27 | 58.99 | 59.68 | 11,082,041 | -0.98(-1.62%) |
Nov 15, 2023 | 61.03 | 61.57 | 60.65 | 60.66 | 6,854,304 | -0.43(-0.70%) |
Nov 14, 2023 | 61.10 | 61.50 | 60.93 | 61.08 | 6,830,463 | +0.12(+0.19%) |
Nov 13, 2023 | 60.45 | 61.01 | 60.21 | 60.97 | 6,901,180 | +0.62(+1.03%) |
Nov 10, 2023 | 60.46 | 60.59 | 59.54 | 60.34 | 7,697,203 | +0.40(+0.66%) |
Nov 09, 2023 | 60.88 | 61.25 | 59.93 | 59.95 | 7,109,420 | -0.56(-0.93%) |
Nov 08, 2023 | 60.42 | 61.62 | 60.27 | 60.51 | 11,427,518 | +0.94(+1.58%) |
Nov 07, 2023 | 60.20 | 60.37 | 59.39 | 59.57 | 13,138,751 | -1.53(-2.51%) |
Nov 06, 2023 | 62.64 | 62.71 | 60.94 | 61.10 | 8,232,889 | -1.25(-2.00%) |
Nov 03, 2023 | 62.31 | 62.78 | 61.56 | 62.35 | 8,753,173 | -0.26(-0.41%) |
Nov 02, 2023 | 60.78 | 62.67 | 60.45 | 62.61 | 7,480,514 | +1.89(+3.11%) |
Nov 01, 2023 | 61.50 | 61.83 | 60.66 | 60.72 | 6,370,891 | -0.45(-0.73%) |
Oct 31, 2023 | 61.01 | 61.30 | 60.31 | 61.16 | 5,627,891 | +0.14(+0.23%) |
Oct 30, 2023 | 61.50 | 62.05 | 60.72 | 61.03 | 7,321,452 | -0.55(-0.90%) |
Oct 27, 2023 | 62.86 | 63.09 | 61.22 | 61.58 | 9,295,026 | -1.03(-1.64%) |
Oct 26, 2023 | 62.26 | 63.00 | 61.92 | 62.61 | 8,800,556 | +0.00(+0.00%) |
Oct 25, 2023 | 62.03 | 62.65 | 61.97 | 62.61 | 6,721,234 | +0.73(+1.18%) |
Oct 24, 2023 | 62.52 | 62.64 | 61.66 | 61.88 | 7,538,941 | -0.29(-0.46%) |
Oct 23, 2023 | 63.53 | 63.56 | 61.48 | 62.16 | 16,194,786 | -2.34(-3.62%) |
Oct 20, 2023 | 65.58 | 66.04 | 64.40 | 64.50 | 8,384,285 | -1.27(-1.93%) |
Oct 19, 2023 | 65.26 | 66.22 | 64.82 | 65.77 | 8,633,508 | -0.04(-0.06%) |
Oct 18, 2023 | 65.04 | 66.25 | 65.04 | 65.81 | 9,021,417 | +0.96(+1.48%) |
Oct 17, 2023 | 64.34 | 65.01 | 64.31 | 64.85 | 7,358,740 | +0.16(+0.24%) |
Oct 16, 2023 | 63.91 | 64.83 | 63.46 | 64.69 | 8,083,590 | +0.99(+1.55%) |
Oct 13, 2023 | 63.68 | 64.09 | 63.09 | 63.70 | 15,544,754 | +1.14(+1.82%) |
Oct 12, 2023 | 63.09 | 63.22 | 62.06 | 62.56 | 8,724,903 | -0.13(-0.21%) |
Oct 11, 2023 | 62.65 | 63.22 | 62.25 | 62.69 | 11,600,728 | -0.62(-0.98%) |
Oct 10, 2023 | 63.27 | 63.71 | 62.86 | 63.31 | 7,968,789 | -0.20(-0.31%) |
Oct 09, 2023 | 62.90 | 63.73 | 61.96 | 63.51 | 17,446,410 | +2.75(+4.53%) |
Oct 06, 2023 | 59.18 | 61.29 | 59.08 | 60.76 | 12,671,870 | +1.96(+3.33%) |
Oct 05, 2023 | 59.08 | 59.64 | 58.48 | 58.80 | 10,380,402 | -0.61(-1.03%) |
Oct 04, 2023 | 60.88 | 60.94 | 58.72 | 59.41 | 16,037,006 | -2.39(-3.87%) |
Oct 03, 2023 | 61.31 | 62.13 | 61.07 | 61.81 | 7,846,182 | +0.16(+0.26%) |