Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.14 | 69.19 | 68.23 | 68.30 | 6,091,974 | -0.74(-1.08%) |
Dec 28, 2023 | 68.82 | 69.33 | 68.76 | 69.04 | 4,383,351 | +0.28(+0.40%) |
Dec 27, 2023 | 68.29 | 68.87 | 67.92 | 68.77 | 4,352,613 | +0.32(+0.46%) |
Dec 26, 2023 | 67.90 | 68.70 | 67.77 | 68.45 | 3,590,524 | +0.37(+0.54%) |
Dec 22, 2023 | 67.75 | 68.63 | 67.54 | 68.08 | 4,489,540 | +0.40(+0.59%) |
Dec 21, 2023 | 67.13 | 68.05 | 66.85 | 67.68 | 8,737,006 | +1.05(+1.58%) |
Dec 20, 2023 | 68.68 | 70.48 | 66.57 | 66.63 | 11,488,814 | -2.60(-3.76%) |
Dec 19, 2023 | 68.76 | 69.34 | 68.37 | 69.23 | 10,857,097 | +0.43(+0.62%) |
Dec 18, 2023 | 70.61 | 70.82 | 68.72 | 68.81 | 12,956,006 | -1.66(-2.35%) |
Dec 15, 2023 | 70.16 | 70.88 | 69.59 | 70.46 | 21,589,332 | +0.04(+0.06%) |
Dec 14, 2023 | 67.22 | 70.65 | 67.22 | 70.42 | 27,162,740 | +4.61(+7.00%) |
Dec 13, 2023 | 64.27 | 65.92 | 63.83 | 65.82 | 14,020,066 | +1.72(+2.68%) |
Dec 12, 2023 | 63.56 | 64.16 | 63.13 | 64.10 | 8,333,363 | +0.55(+0.86%) |
Dec 11, 2023 | 63.49 | 63.90 | 63.18 | 63.55 | 8,397,036 | -0.05(-0.08%) |
Dec 08, 2023 | 62.54 | 63.86 | 62.40 | 63.60 | 10,234,038 | +1.10(+1.76%) |
Dec 07, 2023 | 62.23 | 62.58 | 61.63 | 62.50 | 9,570,108 | +0.79(+1.29%) |
Dec 06, 2023 | 62.43 | 63.15 | 61.64 | 61.71 | 8,606,596 | -0.07(-0.11%) |
Dec 05, 2023 | 61.86 | 61.94 | 61.07 | 61.78 | 7,222,949 | -0.41(-0.65%) |
Dec 04, 2023 | 62.05 | 62.89 | 61.85 | 62.19 | 11,775,513 | -0.52(-0.82%) |
Dec 01, 2023 | 60.43 | 62.71 | 59.92 | 62.70 | 17,256,928 | +1.83(+3.00%) |
Nov 30, 2023 | 59.23 | 61.35 | 59.18 | 60.87 | 20,346,630 | +1.70(+2.87%) |
Nov 29, 2023 | 55.59 | 59.50 | 55.59 | 59.18 | 15,768,231 | +3.77(+6.81%) |
Nov 28, 2023 | 55.56 | 56.19 | 55.19 | 55.40 | 7,921,500 | -0.19(-0.34%) |
Nov 27, 2023 | 55.59 | 55.93 | 55.37 | 55.59 | 8,776,190 | -0.43(-0.76%) |
Nov 24, 2023 | 55.68 | 56.06 | 55.39 | 56.02 | 2,745,564 | +0.50(+0.89%) |
Nov 22, 2023 | 55.91 | 56.07 | 55.02 | 55.52 | 6,880,231 | -0.06(-0.11%) |
Nov 21, 2023 | 55.98 | 56.04 | 55.49 | 55.58 | 4,934,707 | -0.57(-1.01%) |
Nov 20, 2023 | 56.28 | 56.56 | 55.63 | 56.15 | 8,293,568 | -0.22(-0.39%) |
Nov 17, 2023 | 56.00 | 56.39 | 55.44 | 56.37 | 7,421,854 | +1.10(+1.99%) |
Nov 16, 2023 | 55.61 | 55.71 | 54.69 | 55.27 | 10,263,009 | -0.41(-0.73%) |
Nov 15, 2023 | 54.90 | 56.38 | 54.87 | 55.67 | 10,320,084 | +1.28(+2.35%) |
Nov 14, 2023 | 55.20 | 55.53 | 53.85 | 54.39 | 15,469,733 | +0.82(+1.54%) |
Nov 13, 2023 | 53.59 | 54.21 | 53.21 | 53.57 | 9,898,651 | -0.45(-0.83%) |
Nov 10, 2023 | 54.25 | 54.25 | 53.10 | 54.01 | 6,408,706 | +0.25(+0.46%) |
Nov 09, 2023 | 54.60 | 54.75 | 53.57 | 53.77 | 8,607,621 | -0.49(-0.90%) |
Nov 08, 2023 | 54.58 | 54.68 | 53.99 | 54.25 | 6,462,505 | -0.33(-0.60%) |
Nov 07, 2023 | 54.86 | 55.21 | 53.77 | 54.58 | 11,085,949 | -0.39(-0.70%) |
Nov 06, 2023 | 55.31 | 55.54 | 53.94 | 54.96 | 10,734,029 | -0.21(-0.38%) |
Nov 03, 2023 | 55.75 | 56.17 | 54.82 | 55.17 | 12,992,332 | +0.89(+1.64%) |
Nov 02, 2023 | 52.95 | 54.44 | 52.88 | 54.28 | 15,125,457 | +2.09(+3.99%) |
Nov 01, 2023 | 51.45 | 52.89 | 51.25 | 52.20 | 14,027,496 | +0.77(+1.50%) |
Oct 31, 2023 | 50.28 | 51.56 | 49.71 | 51.43 | 13,349,898 | +1.27(+2.54%) |
Oct 30, 2023 | 50.12 | 50.51 | 49.12 | 50.15 | 9,402,623 | +0.62(+1.26%) |
Oct 27, 2023 | 50.44 | 50.78 | 49.31 | 49.53 | 10,700,915 | -1.29(-2.55%) |
Oct 26, 2023 | 48.61 | 51.22 | 48.58 | 50.82 | 14,260,749 | +2.04(+4.17%) |
Oct 25, 2023 | 48.91 | 49.03 | 48.09 | 48.79 | 8,143,020 | -0.45(-0.92%) |
Oct 24, 2023 | 49.14 | 49.58 | 48.70 | 49.24 | 9,129,687 | +0.49(+1.01%) |
Oct 23, 2023 | 50.10 | 50.31 | 48.70 | 48.75 | 11,015,220 | -1.52(-3.03%) |
Oct 20, 2023 | 50.89 | 51.24 | 49.93 | 50.27 | 9,903,142 | -1.02(-1.98%) |
Oct 19, 2023 | 51.49 | 51.88 | 50.97 | 51.29 | 10,099,608 | +0.06(+0.12%) |
Oct 18, 2023 | 52.87 | 53.27 | 51.05 | 51.23 | 10,066,512 | -1.83(-3.45%) |
Oct 17, 2023 | 52.62 | 53.67 | 51.46 | 53.06 | 16,181,134 | -0.03(-0.06%) |
Oct 16, 2023 | 50.01 | 53.96 | 49.74 | 53.09 | 20,753,190 | +2.36(+4.66%) |
Oct 13, 2023 | 51.40 | 51.63 | 50.48 | 50.73 | 12,629,105 | -0.18(-0.35%) |
Oct 12, 2023 | 51.42 | 51.52 | 50.17 | 50.90 | 9,524,403 | -0.40(-0.77%) |
Oct 11, 2023 | 51.26 | 51.87 | 50.52 | 51.30 | 8,164,118 | +0.13(+0.25%) |
Oct 10, 2023 | 51.55 | 51.97 | 51.10 | 51.17 | 8,473,365 | +0.03(+0.06%) |
Oct 09, 2023 | 50.26 | 51.17 | 50.24 | 51.14 | 8,265,992 | +0.23(+0.45%) |
Oct 06, 2023 | 49.94 | 51.24 | 49.07 | 50.91 | 11,608,078 | +0.45(+0.90%) |
Oct 05, 2023 | 50.51 | 50.80 | 49.43 | 50.46 | 8,703,763 | -0.35(-0.68%) |
Oct 04, 2023 | 50.66 | 50.97 | 50.14 | 50.80 | 10,543,950 | +0.11(+0.21%) |
Oct 03, 2023 | 52.31 | 52.39 | 50.15 | 50.70 | 15,641,791 | -2.22(-4.20%) |