Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.11 | 64.28 | 63.96 | 64.14 | 7,236,637 | +0.10(+0.16%) |
Dec 28, 2023 | 64.06 | 64.26 | 63.98 | 64.04 | 4,142,425 | +0.38(+0.60%) |
Dec 27, 2023 | 63.40 | 63.70 | 63.38 | 63.66 | 4,275,069 | +0.35(+0.55%) |
Dec 26, 2023 | 63.11 | 63.41 | 63.06 | 63.31 | 3,942,925 | -0.02(-0.03%) |
Dec 22, 2023 | 63.31 | 63.59 | 63.19 | 63.33 | 4,500,014 | +0.20(+0.32%) |
Dec 21, 2023 | 62.73 | 63.16 | 62.72 | 63.13 | 5,742,902 | +1.08(+1.74%) |
Dec 20, 2023 | 62.73 | 62.78 | 61.94 | 62.05 | 11,485,223 | -0.32(-0.51%) |
Dec 19, 2023 | 62.46 | 62.70 | 62.22 | 62.37 | 6,058,661 | +0.19(+0.30%) |
Dec 18, 2023 | 62.31 | 62.36 | 61.99 | 62.18 | 5,087,976 | -0.12(-0.19%) |
Dec 15, 2023 | 62.80 | 62.83 | 62.25 | 62.30 | 7,385,334 | -0.54(-0.86%) |
Dec 14, 2023 | 62.64 | 63.05 | 62.55 | 62.84 | 12,872,703 | -0.29(-0.45%) |
Dec 13, 2023 | 62.09 | 63.16 | 61.90 | 63.12 | 5,732,926 | +0.95(+1.52%) |
Dec 12, 2023 | 61.91 | 62.20 | 61.76 | 62.18 | 3,177,871 | -0.09(-0.14%) |
Dec 11, 2023 | 62.11 | 62.33 | 62.06 | 62.27 | 5,516,366 | +0.36(+0.57%) |
Dec 08, 2023 | 61.62 | 61.96 | 61.55 | 61.91 | 6,004,414 | -0.36(-0.59%) |
Dec 07, 2023 | 61.89 | 62.66 | 61.63 | 62.28 | 8,890,800 | +0.47(+0.77%) |
Dec 06, 2023 | 62.23 | 62.30 | 61.78 | 61.80 | 6,565,162 | +0.64(+1.05%) |
Dec 05, 2023 | 61.21 | 61.38 | 61.11 | 61.16 | 3,871,678 | -0.23(-0.37%) |
Dec 04, 2023 | 61.46 | 61.68 | 61.26 | 61.39 | 4,594,861 | -0.95(-1.52%) |
Dec 01, 2023 | 61.51 | 62.35 | 61.48 | 62.34 | 4,874,543 | +0.59(+0.96%) |
Nov 30, 2023 | 61.79 | 61.81 | 61.17 | 61.74 | 7,875,715 | +0.12(+0.19%) |
Nov 29, 2023 | 61.62 | 61.81 | 61.46 | 61.63 | 4,066,620 | -0.06(-0.10%) |
Nov 28, 2023 | 61.38 | 61.87 | 61.28 | 61.68 | 4,466,553 | -0.01(-0.02%) |
Nov 27, 2023 | 61.60 | 61.77 | 61.52 | 61.69 | 4,102,345 | -0.05(-0.08%) |
Nov 24, 2023 | 61.60 | 61.77 | 61.55 | 61.74 | 1,389,653 | +0.12(+0.19%) |
Nov 22, 2023 | 61.54 | 61.65 | 61.30 | 61.63 | 4,603,610 | +0.38(+0.63%) |
Nov 21, 2023 | 61.55 | 61.66 | 61.14 | 61.24 | 4,471,949 | -0.26(-0.42%) |
Nov 20, 2023 | 61.23 | 61.56 | 61.19 | 61.50 | 7,987,350 | +0.01(+0.02%) |
Nov 17, 2023 | 61.25 | 61.54 | 61.18 | 61.49 | 5,237,081 | +0.95(+1.56%) |
Nov 16, 2023 | 60.46 | 60.64 | 60.35 | 60.54 | 6,025,730 | +0.21(+0.34%) |
Nov 15, 2023 | 60.52 | 60.67 | 60.21 | 60.33 | 6,527,547 | -0.45(-0.75%) |
Nov 14, 2023 | 60.20 | 60.84 | 60.18 | 60.79 | 5,457,061 | +1.18(+1.99%) |
Nov 13, 2023 | 59.31 | 59.71 | 59.22 | 59.60 | 4,997,366 | -0.03(-0.05%) |
Nov 10, 2023 | 59.27 | 59.63 | 59.00 | 59.63 | 4,946,217 | +0.57(+0.97%) |
Nov 09, 2023 | 59.66 | 59.71 | 59.04 | 59.06 | 7,009,521 | +0.25(+0.42%) |
Nov 08, 2023 | 59.04 | 59.15 | 58.69 | 58.82 | 6,940,611 | -0.99(-1.65%) |
Nov 07, 2023 | 59.59 | 59.87 | 59.45 | 59.80 | 5,880,881 | -0.55(-0.91%) |
Nov 06, 2023 | 60.59 | 60.62 | 60.23 | 60.35 | 6,027,945 | -0.79(-1.29%) |
Nov 03, 2023 | 60.80 | 61.38 | 60.65 | 61.14 | 7,776,651 | +1.04(+1.72%) |
Nov 02, 2023 | 59.70 | 60.15 | 59.54 | 60.11 | 7,886,852 | +0.97(+1.63%) |
Nov 01, 2023 | 58.61 | 59.15 | 58.56 | 59.14 | 7,478,614 | +1.00(+1.71%) |
Oct 31, 2023 | 57.92 | 58.21 | 57.73 | 58.14 | 6,718,661 | +0.70(+1.22%) |
Oct 30, 2023 | 57.25 | 57.45 | 56.96 | 57.44 | 6,534,767 | +0.42(+0.74%) |
Oct 27, 2023 | 57.41 | 57.42 | 56.88 | 57.02 | 4,704,706 | +0.47(+0.84%) |
Oct 26, 2023 | 56.86 | 56.98 | 56.41 | 56.55 | 5,914,913 | -0.78(-1.36%) |
Oct 25, 2023 | 57.72 | 57.76 | 57.28 | 57.33 | 6,399,074 | -0.23(-0.39%) |
Oct 24, 2023 | 57.35 | 57.58 | 57.27 | 57.55 | 6,058,386 | +0.36(+0.64%) |
Oct 23, 2023 | 56.96 | 57.56 | 56.80 | 57.19 | 6,338,905 | -0.14(-0.24%) |
Oct 20, 2023 | 57.66 | 57.78 | 57.32 | 57.33 | 4,417,863 | -0.38(-0.67%) |
Oct 19, 2023 | 58.12 | 58.40 | 57.61 | 57.71 | 7,300,205 | -0.42(-0.73%) |
Oct 18, 2023 | 58.73 | 58.78 | 58.03 | 58.13 | 5,053,495 | -0.93(-1.57%) |
Oct 17, 2023 | 58.60 | 59.31 | 58.60 | 59.06 | 5,742,324 | +0.12(+0.20%) |
Oct 16, 2023 | 58.56 | 58.97 | 58.55 | 58.94 | 7,846,425 | +0.19(+0.32%) |
Oct 13, 2023 | 59.12 | 59.22 | 58.64 | 58.76 | 5,605,622 | -0.74(-1.24%) |
Oct 12, 2023 | 59.97 | 59.97 | 59.28 | 59.50 | 7,062,740 | +0.15(+0.25%) |
Oct 11, 2023 | 59.49 | 59.58 | 59.11 | 59.35 | 5,503,505 | -0.15(-0.25%) |
Oct 10, 2023 | 59.31 | 59.71 | 59.25 | 59.50 | 5,125,598 | +0.77(+1.31%) |
Oct 09, 2023 | 58.21 | 58.84 | 58.20 | 58.73 | 5,205,512 | +0.17(+0.29%) |
Oct 06, 2023 | 58.11 | 58.64 | 57.78 | 58.56 | 7,178,051 | +0.15(+0.25%) |
Oct 05, 2023 | 58.25 | 58.50 | 58.04 | 58.41 | 6,417,781 | +1.12(+1.96%) |
Oct 04, 2023 | 57.12 | 57.31 | 56.90 | 57.29 | 8,878,979 | -0.63(-1.09%) |
Oct 03, 2023 | 57.97 | 58.66 | 57.61 | 57.92 | 15,608,722 | -1.03(-1.74%) |