Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.88 | 62.12 | 61.80 | 62.09 | 1,579,819 | +0.11(+0.18%) |
Dec 28, 2023 | 61.72 | 62.04 | 61.72 | 61.98 | 1,723,961 | +0.22(+0.35%) |
Dec 27, 2023 | 61.61 | 61.77 | 61.51 | 61.76 | 1,222,590 | +0.09(+0.14%) |
Dec 26, 2023 | 61.44 | 61.80 | 61.36 | 61.67 | 1,157,414 | +0.23(+0.37%) |
Dec 22, 2023 | 61.31 | 61.67 | 61.30 | 61.45 | 1,334,764 | +0.29(+0.47%) |
Dec 21, 2023 | 60.92 | 61.21 | 60.71 | 61.16 | 1,377,306 | +0.46(+0.75%) |
Dec 20, 2023 | 61.42 | 61.48 | 60.69 | 60.70 | 2,368,610 | -0.90(-1.46%) |
Dec 19, 2023 | 61.47 | 61.64 | 61.39 | 61.60 | 1,175,176 | +0.18(+0.29%) |
Dec 18, 2023 | 61.36 | 61.57 | 61.24 | 61.43 | 1,894,916 | +0.32(+0.52%) |
Dec 15, 2023 | 61.41 | 61.41 | 60.91 | 61.11 | 2,777,342 | -0.62(-1.01%) |
Dec 14, 2023 | 62.78 | 62.78 | 61.68 | 61.73 | 2,627,604 | -0.95(-1.51%) |
Dec 13, 2023 | 61.63 | 62.68 | 61.52 | 62.68 | 4,118,639 | +1.07(+1.73%) |
Dec 12, 2023 | 61.48 | 61.66 | 61.26 | 61.61 | 1,389,739 | +0.24(+0.39%) |
Dec 11, 2023 | 60.95 | 61.38 | 60.95 | 61.38 | 1,974,283 | +0.57(+0.94%) |
Dec 08, 2023 | 60.92 | 60.95 | 60.62 | 60.80 | 1,067,834 | -0.14(-0.23%) |
Dec 07, 2023 | 61.01 | 61.10 | 60.80 | 60.94 | 1,038,008 | -0.02(-0.03%) |
Dec 06, 2023 | 60.91 | 61.00 | 60.76 | 60.96 | 1,318,865 | +0.17(+0.28%) |
Dec 05, 2023 | 61.13 | 61.16 | 60.76 | 60.79 | 1,821,975 | -0.37(-0.60%) |
Dec 04, 2023 | 60.85 | 61.35 | 60.85 | 61.16 | 1,534,074 | +0.03(+0.05%) |
Dec 01, 2023 | 60.61 | 61.13 | 60.58 | 61.13 | 2,375,740 | +0.45(+0.75%) |
Nov 30, 2023 | 60.05 | 60.70 | 59.96 | 60.67 | 3,400,850 | +0.66(+1.10%) |
Nov 29, 2023 | 60.33 | 60.37 | 59.95 | 60.01 | 1,305,709 | -0.27(-0.44%) |
Nov 28, 2023 | 60.34 | 60.55 | 60.25 | 60.28 | 1,543,038 | -0.08(-0.13%) |
Nov 27, 2023 | 60.47 | 60.54 | 60.31 | 60.36 | 1,111,156 | -0.20(-0.33%) |
Nov 24, 2023 | 60.40 | 60.55 | 60.34 | 60.55 | 1,084,133 | +0.20(+0.33%) |
Nov 22, 2023 | 60.10 | 60.37 | 60.07 | 60.36 | 2,019,542 | +0.36(+0.59%) |
Nov 21, 2023 | 59.81 | 60.05 | 59.71 | 60.00 | 2,312,897 | +0.21(+0.35%) |
Nov 20, 2023 | 59.61 | 59.94 | 59.46 | 59.79 | 1,716,429 | +0.06(+0.10%) |
Nov 17, 2023 | 59.89 | 60.01 | 59.63 | 59.73 | 2,681,138 | -0.06(-0.10%) |
Nov 16, 2023 | 59.67 | 59.88 | 59.66 | 59.79 | 2,613,333 | +0.11(+0.18%) |
Nov 15, 2023 | 59.68 | 59.89 | 59.54 | 59.68 | 1,855,510 | -0.01(-0.02%) |
Nov 14, 2023 | 59.37 | 59.81 | 59.31 | 59.69 | 2,194,395 | +0.75(+1.27%) |
Nov 13, 2023 | 58.88 | 59.13 | 58.84 | 58.94 | 1,274,000 | -0.03(-0.05%) |
Nov 10, 2023 | 58.81 | 59.01 | 58.50 | 58.97 | 1,312,049 | +0.34(+0.57%) |
Nov 09, 2023 | 58.95 | 58.99 | 58.55 | 58.64 | 1,408,608 | -0.25(-0.42%) |
Nov 08, 2023 | 59.03 | 59.15 | 58.64 | 58.88 | 1,463,437 | -0.10(-0.17%) |
Nov 07, 2023 | 59.03 | 59.13 | 58.92 | 58.98 | 1,050,024 | -0.08(-0.13%) |
Nov 06, 2023 | 59.13 | 59.23 | 59.02 | 59.06 | 2,575,468 | -0.05(-0.08%) |
Nov 03, 2023 | 59.11 | 59.41 | 59.09 | 59.11 | 3,781,324 | +0.37(+0.62%) |
Nov 02, 2023 | 58.08 | 58.79 | 58.02 | 58.75 | 4,032,196 | +0.82(+1.41%) |
Nov 01, 2023 | 57.70 | 58.10 | 57.48 | 57.93 | 3,290,727 | +0.34(+0.58%) |
Oct 31, 2023 | 57.36 | 57.64 | 57.10 | 57.59 | 1,459,487 | +0.42(+0.74%) |
Oct 30, 2023 | 56.95 | 57.26 | 56.74 | 57.17 | 2,040,961 | +0.46(+0.82%) |
Oct 27, 2023 | 57.43 | 57.43 | 56.57 | 56.70 | 2,531,783 | -0.78(-1.36%) |
Oct 26, 2023 | 57.64 | 58.02 | 57.46 | 57.48 | 4,204,548 | -0.11(-0.19%) |
Oct 25, 2023 | 57.29 | 57.82 | 57.20 | 57.59 | 2,601,219 | +0.19(+0.33%) |
Oct 24, 2023 | 57.09 | 57.50 | 57.09 | 57.40 | 2,369,171 | +0.53(+0.94%) |
Oct 23, 2023 | 57.06 | 57.36 | 56.85 | 56.87 | 2,215,775 | -0.35(-0.61%) |
Oct 20, 2023 | 57.58 | 57.82 | 57.20 | 57.22 | 2,254,015 | -0.36(-0.63%) |
Oct 19, 2023 | 58.03 | 58.25 | 57.53 | 57.59 | 2,471,721 | -0.54(-0.93%) |
Oct 18, 2023 | 58.38 | 58.60 | 58.06 | 58.13 | 2,462,308 | -0.27(-0.45%) |
Oct 17, 2023 | 58.06 | 58.62 | 58.06 | 58.39 | 2,295,519 | +0.07(+0.12%) |
Oct 16, 2023 | 58.03 | 58.46 | 57.89 | 58.32 | 1,725,063 | +0.54(+0.94%) |
Oct 13, 2023 | 57.53 | 57.83 | 57.40 | 57.78 | 2,758,802 | +0.42(+0.74%) |
Oct 12, 2023 | 58.14 | 58.20 | 57.14 | 57.36 | 2,878,181 | -0.81(-1.39%) |
Oct 11, 2023 | 58.26 | 58.35 | 57.81 | 58.17 | 1,972,195 | -0.03(-0.05%) |
Oct 10, 2023 | 58.00 | 58.36 | 57.93 | 58.20 | 2,650,632 | +0.30(+0.51%) |
Oct 09, 2023 | 57.23 | 57.91 | 57.23 | 57.90 | 2,225,605 | +0.56(+0.98%) |
Oct 06, 2023 | 56.80 | 57.53 | 56.26 | 57.34 | 2,675,377 | +0.26(+0.45%) |
Oct 05, 2023 | 57.37 | 57.54 | 57.00 | 57.08 | 2,646,669 | -0.29(-0.50%) |
Oct 04, 2023 | 57.03 | 57.40 | 56.65 | 57.37 | 1,843,466 | +0.39(+0.69%) |
Oct 03, 2023 | 56.86 | 57.09 | 56.64 | 56.98 | 4,136,091 | -0.14(-0.24%) |