Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.27 | 60.87 | 59.65 | 59.76 | 2,661,023 | -0.73(-1.20%) |
Dec 28, 2023 | 59.89 | 60.61 | 59.89 | 60.49 | 1,754,871 | +0.40(+0.66%) |
Dec 27, 2023 | 60.20 | 60.44 | 59.79 | 60.09 | 1,787,238 | +0.13(+0.22%) |
Dec 26, 2023 | 59.47 | 60.12 | 59.43 | 59.96 | 2,169,545 | +0.33(+0.55%) |
Dec 22, 2023 | 59.69 | 60.07 | 59.15 | 59.63 | 2,858,497 | +0.23(+0.39%) |
Dec 21, 2023 | 58.77 | 59.43 | 58.56 | 59.40 | 2,677,871 | +0.83(+1.41%) |
Dec 20, 2023 | 59.19 | 59.82 | 58.55 | 58.58 | 2,462,514 | -1.03(-1.74%) |
Dec 19, 2023 | 59.90 | 60.00 | 59.39 | 59.61 | 6,435,891 | -0.12(-0.20%) |
Dec 18, 2023 | 59.51 | 60.11 | 58.98 | 59.73 | 6,712,636 | +0.63(+1.06%) |
Dec 15, 2023 | 59.39 | 60.43 | 58.80 | 59.10 | 7,590,353 | -0.95(-1.57%) |
Dec 14, 2023 | 60.54 | 61.57 | 59.10 | 60.05 | 9,400,695 | +0.36(+0.60%) |
Dec 13, 2023 | 57.56 | 59.79 | 56.84 | 59.69 | 7,370,372 | +2.15(+3.73%) |
Dec 12, 2023 | 58.37 | 58.55 | 57.20 | 57.54 | 7,252,899 | -0.88(-1.50%) |
Dec 11, 2023 | 58.69 | 59.29 | 58.32 | 58.42 | 7,064,353 | -0.22(-0.37%) |
Dec 08, 2023 | 58.65 | 58.90 | 58.13 | 58.64 | 15,599,776 | +0.02(+0.03%) |
Dec 07, 2023 | 58.39 | 58.69 | 57.94 | 58.62 | 9,590,155 | +0.48(+0.82%) |
Dec 06, 2023 | 59.14 | 59.72 | 57.83 | 58.14 | 8,318,320 | -0.62(-1.06%) |
Dec 05, 2023 | 58.87 | 59.20 | 58.53 | 58.76 | 4,988,965 | -0.34(-0.57%) |
Dec 04, 2023 | 58.66 | 59.45 | 58.66 | 59.10 | 6,386,642 | +0.03(+0.05%) |
Dec 01, 2023 | 57.82 | 59.16 | 57.82 | 59.07 | 9,293,727 | +1.24(+2.15%) |
Nov 30, 2023 | 57.59 | 58.25 | 57.51 | 57.82 | 8,689,521 | +0.45(+0.79%) |
Nov 29, 2023 | 56.46 | 58.20 | 56.38 | 57.37 | 7,723,333 | +1.25(+2.23%) |
Nov 28, 2023 | 55.22 | 56.54 | 55.20 | 56.12 | 6,181,090 | +0.91(+1.64%) |
Nov 27, 2023 | 54.48 | 55.63 | 54.47 | 55.21 | 6,467,300 | +0.48(+0.88%) |
Nov 24, 2023 | 53.91 | 54.78 | 53.89 | 54.73 | 2,123,591 | +1.06(+1.97%) |
Nov 22, 2023 | 53.32 | 53.77 | 53.18 | 53.67 | 4,430,153 | +0.52(+0.98%) |
Nov 21, 2023 | 53.75 | 54.10 | 53.04 | 53.15 | 3,631,865 | -0.89(-1.64%) |
Nov 20, 2023 | 53.78 | 54.31 | 53.65 | 54.04 | 7,518,194 | +0.13(+0.24%) |
Nov 17, 2023 | 53.55 | 54.02 | 53.35 | 53.91 | 3,888,573 | +0.76(+1.43%) |
Nov 16, 2023 | 53.68 | 54.09 | 53.01 | 53.15 | 4,736,380 | -0.55(-1.03%) |
Nov 15, 2023 | 53.20 | 53.98 | 53.17 | 53.70 | 7,667,755 | +0.54(+1.02%) |
Nov 14, 2023 | 52.70 | 54.21 | 52.65 | 53.16 | 8,957,478 | +1.50(+2.90%) |
Nov 13, 2023 | 51.54 | 52.11 | 51.41 | 51.66 | 3,622,417 | -0.02(-0.04%) |
Nov 10, 2023 | 51.20 | 51.94 | 50.85 | 51.68 | 4,344,712 | +0.62(+1.22%) |
Nov 09, 2023 | 52.05 | 52.37 | 50.88 | 51.06 | 5,064,801 | -1.20(-2.30%) |
Nov 08, 2023 | 50.24 | 52.55 | 50.14 | 52.26 | 6,935,193 | +1.87(+3.72%) |
Nov 07, 2023 | 50.57 | 51.42 | 49.21 | 50.39 | 9,127,338 | -0.61(-1.20%) |
Nov 06, 2023 | 51.05 | 51.34 | 50.60 | 51.00 | 4,681,057 | -0.24(-0.46%) |
Nov 03, 2023 | 51.28 | 51.78 | 51.06 | 51.24 | 6,379,419 | +0.59(+1.17%) |
Nov 02, 2023 | 49.25 | 50.67 | 49.12 | 50.64 | 6,781,349 | +2.05(+4.22%) |
Nov 01, 2023 | 48.83 | 48.83 | 47.78 | 48.59 | 4,123,407 | +0.17(+0.35%) |
Oct 31, 2023 | 47.82 | 48.64 | 47.30 | 48.43 | 7,582,365 | +0.69(+1.45%) |
Oct 30, 2023 | 46.97 | 47.84 | 46.65 | 47.74 | 8,185,202 | +1.23(+2.65%) |
Oct 27, 2023 | 47.24 | 47.55 | 46.26 | 46.50 | 5,174,102 | -1.05(-2.20%) |
Oct 26, 2023 | 47.99 | 48.38 | 47.38 | 47.55 | 3,611,446 | -0.62(-1.29%) |
Oct 25, 2023 | 48.32 | 48.87 | 47.49 | 48.17 | 5,434,109 | -1.63(-3.27%) |
Oct 24, 2023 | 49.28 | 50.29 | 49.23 | 49.80 | 4,085,397 | +0.91(+1.86%) |
Oct 23, 2023 | 49.46 | 49.93 | 48.81 | 48.89 | 5,244,654 | -0.81(-1.63%) |
Oct 20, 2023 | 51.06 | 51.43 | 49.69 | 49.70 | 4,420,363 | -1.01(-1.98%) |
Oct 19, 2023 | 51.53 | 51.91 | 50.69 | 50.70 | 5,142,007 | -0.43(-0.85%) |
Oct 18, 2023 | 52.25 | 52.98 | 51.11 | 51.14 | 3,699,638 | -1.73(-3.26%) |
Oct 17, 2023 | 52.61 | 53.39 | 52.16 | 52.86 | 3,600,313 | +1.00(+1.92%) |
Oct 16, 2023 | 51.59 | 52.07 | 50.82 | 51.87 | 2,586,624 | +0.77(+1.51%) |
Oct 13, 2023 | 50.64 | 51.50 | 50.57 | 51.10 | 3,665,527 | +0.22(+0.43%) |
Oct 12, 2023 | 52.09 | 52.13 | 50.47 | 50.88 | 4,318,571 | -1.50(-2.86%) |
Oct 11, 2023 | 52.51 | 52.90 | 51.82 | 52.38 | 3,162,560 | +0.02(+0.04%) |
Oct 10, 2023 | 51.56 | 52.66 | 51.32 | 52.36 | 8,496,863 | +0.80(+1.55%) |
Oct 09, 2023 | 51.92 | 52.49 | 50.35 | 51.56 | 7,948,422 | -1.13(-2.15%) |
Oct 06, 2023 | 53.12 | 53.70 | 52.53 | 52.70 | 4,327,780 | -0.70(-1.31%) |
Oct 05, 2023 | 53.39 | 53.71 | 52.70 | 53.40 | 3,369,275 | -0.15(-0.28%) |
Oct 04, 2023 | 53.35 | 53.68 | 52.76 | 53.54 | 2,921,705 | +0.54(+1.02%) |
Oct 03, 2023 | 53.00 | 53.29 | 52.30 | 53.00 | 3,600,322 | -0.48(-0.90%) |