Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 65.37 | 65.51 | 64.49 | 65.07 | 2,365,221 | -0.35(-0.54%) |
Dec 28, 2023 | 65.48 | 65.66 | 65.33 | 65.42 | 1,539,218 | +0.01(+0.02%) |
Dec 27, 2023 | 65.14 | 65.47 | 65.00 | 65.41 | 2,101,769 | +0.24(+0.37%) |
Dec 26, 2023 | 64.79 | 65.45 | 64.76 | 65.17 | 1,731,969 | +0.50(+0.77%) |
Dec 22, 2023 | 64.74 | 65.15 | 64.15 | 64.67 | 3,043,559 | +0.26(+0.40%) |
Dec 21, 2023 | 64.05 | 64.50 | 63.39 | 64.41 | 3,084,284 | +1.24(+1.96%) |
Dec 20, 2023 | 64.85 | 65.36 | 63.15 | 63.17 | 4,473,498 | -1.93(-2.97%) |
Dec 19, 2023 | 64.46 | 65.11 | 64.46 | 65.10 | 1,978,129 | +0.76(+1.18%) |
Dec 18, 2023 | 64.04 | 64.58 | 64.00 | 64.34 | 1,956,140 | +0.73(+1.15%) |
Dec 15, 2023 | 63.65 | 63.96 | 63.38 | 63.61 | 2,638,025 | -0.25(-0.39%) |
Dec 14, 2023 | 63.99 | 64.30 | 63.11 | 63.86 | 3,432,647 | +0.42(+0.66%) |
Dec 13, 2023 | 61.88 | 63.53 | 61.76 | 63.44 | 2,741,268 | +1.66(+2.68%) |
Dec 12, 2023 | 61.12 | 61.80 | 60.85 | 61.79 | 1,769,519 | +0.56(+0.91%) |
Dec 11, 2023 | 60.62 | 61.27 | 60.53 | 61.23 | 2,914,127 | +0.48(+0.79%) |
Dec 08, 2023 | 60.06 | 60.90 | 59.98 | 60.75 | 3,156,020 | +0.50(+0.83%) |
Dec 07, 2023 | 59.89 | 60.42 | 59.76 | 60.25 | 1,957,432 | +0.87(+1.46%) |
Dec 06, 2023 | 60.43 | 60.45 | 59.26 | 59.38 | 2,645,024 | -0.50(-0.83%) |
Dec 05, 2023 | 59.51 | 60.12 | 59.42 | 59.88 | 2,327,742 | -0.02(-0.03%) |
Dec 04, 2023 | 59.62 | 59.97 | 59.29 | 59.90 | 2,683,557 | -0.65(-1.07%) |
Dec 01, 2023 | 59.69 | 60.70 | 59.53 | 60.55 | 5,605,094 | +0.69(+1.15%) |
Nov 30, 2023 | 59.64 | 59.95 | 59.06 | 59.86 | 2,606,784 | +0.41(+0.69%) |
Nov 29, 2023 | 60.09 | 60.39 | 59.33 | 59.45 | 10,711,697 | -0.06(-0.10%) |
Nov 28, 2023 | 59.29 | 59.87 | 59.14 | 59.51 | 1,587,011 | +0.09(+0.15%) |
Nov 27, 2023 | 59.46 | 59.67 | 59.31 | 59.42 | 1,817,185 | -0.21(-0.35%) |
Nov 24, 2023 | 59.57 | 59.69 | 59.49 | 59.63 | 856,259 | +0.05(+0.08%) |
Nov 22, 2023 | 59.57 | 59.94 | 59.28 | 59.58 | 1,708,107 | +0.43(+0.73%) |
Nov 21, 2023 | 59.13 | 59.24 | 59.15 | 1,417,888 | -0.29(-0.49%) | |
Nov 20, 2023 | 58.48 | 59.66 | 58.47 | 59.44 | 1,680,694 | +0.89(+1.52%) |
Nov 17, 2023 | 58.41 | 58.71 | 58.17 | 58.55 | 1,308,606 | +0.14(+0.24%) |
Nov 16, 2023 | 58.17 | 58.49 | 57.87 | 58.41 | 2,161,639 | +0.10(+0.17%) |
Nov 15, 2023 | 58.41 | 58.74 | 58.08 | 58.31 | 2,693,021 | +0.26(+0.45%) |
Nov 14, 2023 | 57.48 | 58.40 | 57.41 | 58.05 | 3,493,451 | +2.14(+3.82%) |
Nov 13, 2023 | 55.67 | 56.20 | 55.46 | 55.92 | 2,540,371 | -0.12(-0.21%) |
Nov 10, 2023 | 54.85 | 56.10 | 54.48 | 56.04 | 4,635,696 | +1.71(+3.14%) |
Nov 09, 2023 | 55.51 | 55.51 | 54.23 | 54.33 | 2,838,341 | -0.89(-1.61%) |
Nov 08, 2023 | 55.30 | 55.44 | 54.63 | 55.22 | 1,893,739 | +0.08(+0.14%) |
Nov 07, 2023 | 54.84 | 55.33 | 54.57 | 55.14 | 2,621,218 | +0.29(+0.53%) |
Nov 06, 2023 | 54.80 | 54.97 | 54.35 | 54.85 | 2,754,591 | +0.24(+0.44%) |
Nov 03, 2023 | 54.23 | 55.01 | 54.20 | 54.61 | 3,941,165 | +0.95(+1.77%) |
Nov 02, 2023 | 52.64 | 53.68 | 52.63 | 53.66 | 6,612,781 | +1.99(+3.84%) |
Nov 01, 2023 | 50.83 | 51.89 | 50.72 | 51.68 | 5,673,877 | +1.06(+2.09%) |
Oct 31, 2023 | 50.13 | 50.69 | 49.67 | 50.62 | 2,699,887 | +0.60(+1.20%) |
Oct 30, 2023 | 49.50 | 50.26 | 49.20 | 50.02 | 3,989,633 | +1.18(+2.41%) |
Oct 27, 2023 | 49.66 | 49.77 | 48.50 | 48.84 | 5,986,754 | -0.48(-0.97%) |
Oct 26, 2023 | 50.27 | 50.45 | 49.06 | 49.32 | 5,495,853 | -1.24(-2.45%) |
Oct 25, 2023 | 51.62 | 51.62 | 50.42 | 50.56 | 4,092,417 | -1.49(-2.86%) |
Oct 24, 2023 | 51.81 | 52.33 | 51.34 | 52.05 | 3,600,652 | +0.76(+1.48%) |
Oct 23, 2023 | 51.06 | 52.26 | 50.64 | 51.29 | 8,719,348 | -0.19(-0.37%) |
Oct 20, 2023 | 52.62 | 52.79 | 51.45 | 51.48 | 5,709,269 | -1.29(-2.44%) |
Oct 19, 2023 | 53.90 | 54.37 | 52.60 | 52.76 | 7,491,474 | -1.02(-1.89%) |
Oct 18, 2023 | 54.76 | 55.02 | 53.48 | 53.78 | 4,080,459 | -1.47(-2.66%) |
Oct 17, 2023 | 54.42 | 55.77 | 54.34 | 55.25 | 3,422,633 | -0.02(-0.04%) |
Oct 16, 2023 | 54.68 | 55.53 | 54.64 | 55.27 | 3,351,805 | +1.12(+2.06%) |
Oct 13, 2023 | 55.08 | 55.38 | 53.72 | 54.15 | 3,071,308 | -0.56(-1.02%) |
Oct 12, 2023 | 55.53 | 55.62 | 54.07 | 54.71 | 3,691,358 | -0.68(-1.23%) |
Oct 11, 2023 | 55.24 | 55.45 | 54.59 | 55.39 | 2,708,724 | +0.47(+0.85%) |
Oct 10, 2023 | 54.56 | 55.62 | 54.45 | 54.92 | 7,323,379 | +0.54(+0.99%) |
Oct 09, 2023 | 53.22 | 54.55 | 53.08 | 54.38 | 7,451,825 | +0.68(+1.26%) |
Oct 06, 2023 | 51.85 | 54.10 | 51.51 | 53.70 | 5,304,539 | +1.22(+2.32%) |
Oct 05, 2023 | 52.44 | 52.68 | 51.66 | 52.48 | 3,060,474 | -0.08(-0.15%) |
Oct 04, 2023 | 51.91 | 52.73 | 51.55 | 52.56 | 20,622,428 | +0.73(+1.41%) |
Oct 03, 2023 | 52.66 | 53.06 | 51.46 | 51.84 | 4,170,598 | -1.42(-2.66%) |