Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.81 | 63.91 | 63.52 | 63.68 | 980,597 | -0.07(-0.11%) |
Dec 28, 2023 | 63.87 | 64.06 | 63.65 | 63.75 | 1,093,792 | -0.18(-0.28%) |
Dec 27, 2023 | 63.61 | 63.94 | 63.52 | 63.93 | 857,101 | +0.25(+0.39%) |
Dec 26, 2023 | 63.31 | 63.95 | 63.31 | 63.68 | 1,075,076 | +0.12(+0.19%) |
Dec 22, 2023 | 63.12 | 63.58 | 63.10 | 63.56 | 1,658,038 | +0.86(+1.37%) |
Dec 21, 2023 | 62.46 | 62.70 | 62.14 | 62.70 | 1,249,029 | +0.74(+1.19%) |
Dec 20, 2023 | 62.77 | 62.94 | 61.94 | 61.96 | 1,547,619 | -0.97(-1.53%) |
Dec 19, 2023 | 62.36 | 62.93 | 62.21 | 62.93 | 1,628,048 | +1.00(+1.61%) |
Dec 18, 2023 | 61.51 | 62.03 | 61.26 | 61.93 | 1,233,430 | +0.34(+0.54%) |
Dec 15, 2023 | 61.77 | 61.91 | 61.53 | 61.60 | 1,578,041 | -0.28(-0.45%) |
Dec 14, 2023 | 61.73 | 62.57 | 61.61 | 61.88 | 2,248,678 | -0.49(-0.79%) |
Dec 13, 2023 | 61.30 | 62.47 | 60.93 | 62.37 | 2,323,022 | -0.01(-0.02%) |
Dec 12, 2023 | 62.40 | 62.48 | 62.20 | 62.38 | 1,134,147 | +0.24(+0.38%) |
Dec 11, 2023 | 61.87 | 62.19 | 61.87 | 62.14 | 815,229 | +0.04(+0.06%) |
Dec 08, 2023 | 62.06 | 62.36 | 62.01 | 62.10 | 912,430 | +0.14(+0.22%) |
Dec 07, 2023 | 61.73 | 61.98 | 61.65 | 61.96 | 998,043 | +0.37(+0.61%) |
Dec 06, 2023 | 62.40 | 62.47 | 61.58 | 61.59 | 1,302,449 | -0.66(-1.06%) |
Dec 05, 2023 | 62.08 | 62.49 | 61.94 | 62.25 | 2,377,166 | +0.02(+0.03%) |
Dec 04, 2023 | 61.94 | 62.51 | 61.94 | 62.23 | 1,149,658 | -0.24(-0.38%) |
Dec 01, 2023 | 62.02 | 62.59 | 61.91 | 62.47 | 1,351,427 | +0.45(+0.73%) |
Nov 30, 2023 | 61.86 | 62.02 | 61.49 | 62.01 | 1,234,044 | +0.32(+0.51%) |
Nov 29, 2023 | 62.02 | 62.07 | 61.60 | 61.70 | 1,175,417 | -0.18(-0.29%) |
Nov 28, 2023 | 61.70 | 61.99 | 61.58 | 61.88 | 1,000,798 | +0.19(+0.30%) |
Nov 27, 2023 | 61.91 | 61.95 | 61.49 | 61.69 | 1,240,936 | -0.50(-0.81%) |
Nov 24, 2023 | 61.90 | 62.30 | 61.88 | 62.19 | 833,732 | +0.40(+0.65%) |
Nov 22, 2023 | 61.59 | 61.80 | 61.34 | 61.79 | 1,203,788 | +0.66(+1.08%) |
Nov 21, 2023 | 61.14 | 61.28 | 61.01 | 61.13 | 1,103,686 | +0.20(+0.32%) |
Nov 20, 2023 | 60.63 | 61.11 | 60.56 | 60.93 | 1,419,858 | +0.49(+0.82%) |
Nov 17, 2023 | 60.55 | 60.62 | 60.09 | 60.44 | 1,877,675 | +0.22(+0.36%) |
Nov 16, 2023 | 60.15 | 60.55 | 60.11 | 60.22 | 973,113 | -0.08(-0.13%) |
Nov 15, 2023 | 60.40 | 60.65 | 60.04 | 60.30 | 1,706,617 | -0.04(-0.07%) |
Nov 14, 2023 | 59.87 | 60.42 | 59.67 | 60.34 | 2,523,843 | +1.50(+2.55%) |
Nov 13, 2023 | 58.53 | 59.16 | 58.32 | 58.84 | 1,755,123 | +0.10(+0.17%) |
Nov 10, 2023 | 58.59 | 58.85 | 57.45 | 58.74 | 2,845,647 | -0.24(-0.40%) |
Nov 09, 2023 | 59.15 | 59.37 | 58.89 | 58.98 | 2,864,235 | +0.52(+0.89%) |
Nov 08, 2023 | 58.72 | 58.82 | 58.35 | 58.46 | 2,097,606 | +0.26(+0.44%) |
Nov 07, 2023 | 57.85 | 58.44 | 57.69 | 58.20 | 1,465,566 | +0.18(+0.31%) |
Nov 06, 2023 | 58.04 | 58.20 | 57.84 | 58.02 | 1,739,551 | -0.03(-0.05%) |
Nov 03, 2023 | 58.01 | 58.43 | 57.90 | 58.05 | 3,440,087 | +0.77(+1.34%) |
Nov 02, 2023 | 56.99 | 57.35 | 56.68 | 57.28 | 2,203,580 | +1.31(+2.34%) |
Nov 01, 2023 | 55.61 | 55.98 | 55.20 | 55.97 | 3,746,302 | -0.07(-0.12%) |
Oct 31, 2023 | 54.94 | 56.15 | 54.92 | 56.04 | 3,513,629 | +2.80(+5.26%) |
Oct 30, 2023 | 53.33 | 53.42 | 52.97 | 53.24 | 2,277,000 | +1.18(+2.27%) |
Oct 27, 2023 | 52.84 | 52.88 | 51.98 | 52.06 | 2,392,509 | -0.54(-1.03%) |
Oct 26, 2023 | 52.89 | 53.11 | 52.48 | 52.60 | 1,593,608 | -0.35(-0.67%) |
Oct 25, 2023 | 52.95 | 53.38 | 52.59 | 52.96 | 2,612,298 | +0.32(+0.60%) |
Oct 24, 2023 | 52.25 | 52.65 | 52.21 | 52.64 | 2,385,919 | +0.73(+1.40%) |
Oct 23, 2023 | 51.79 | 52.30 | 51.60 | 51.91 | 1,417,106 | +0.11(+0.21%) |
Oct 20, 2023 | 52.30 | 52.40 | 51.77 | 51.80 | 1,500,055 | -0.70(-1.33%) |
Oct 19, 2023 | 52.50 | 53.03 | 52.25 | 52.50 | 1,755,530 | +0.02(+0.04%) |
Oct 18, 2023 | 52.85 | 52.99 | 52.36 | 52.48 | 1,638,388 | -0.75(-1.41%) |
Oct 17, 2023 | 53.18 | 53.48 | 52.94 | 53.23 | 3,308,372 | -0.31(-0.57%) |
Oct 16, 2023 | 53.09 | 53.65 | 52.79 | 53.54 | 1,467,735 | +0.61(+1.15%) |
Oct 13, 2023 | 52.90 | 53.02 | 52.58 | 52.93 | 1,862,088 | +0.09(+0.17%) |
Oct 12, 2023 | 53.82 | 53.86 | 52.63 | 52.84 | 3,048,237 | -0.92(-1.70%) |
Oct 11, 2023 | 53.79 | 53.95 | 53.50 | 53.76 | 2,087,131 | +0.90(+1.70%) |
Oct 10, 2023 | 52.62 | 53.03 | 52.50 | 52.86 | 2,119,975 | +1.08(+2.09%) |
Oct 09, 2023 | 51.55 | 51.78 | 51.21 | 51.77 | 1,464,646 | -0.26(-0.49%) |
Oct 06, 2023 | 51.59 | 52.25 | 50.91 | 52.03 | 6,517,356 | +0.02(+0.04%) |
Oct 05, 2023 | 53.12 | 53.39 | 51.56 | 52.01 | 5,056,872 | -0.22(-0.42%) |
Oct 04, 2023 | 52.27 | 52.35 | 51.71 | 52.23 | 1,959,471 | +0.02(+0.04%) |
Oct 03, 2023 | 52.26 | 52.48 | 51.90 | 52.21 | 2,303,088 | -0.43(-0.82%) |