Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.88 | 63.06 | 62.08 | 62.44 | 1,060,459 | -0.45(-0.71%) |
Dec 28, 2023 | 62.67 | 63.06 | 62.44 | 62.89 | 561,504 | +0.06(+0.10%) |
Dec 27, 2023 | 62.24 | 62.86 | 61.73 | 62.83 | 691,850 | +0.75(+1.20%) |
Dec 26, 2023 | 62.03 | 62.35 | 61.81 | 62.08 | 348,808 | +0.11(+0.18%) |
Dec 22, 2023 | 61.68 | 62.37 | 61.68 | 61.97 | 410,427 | +0.29(+0.47%) |
Dec 21, 2023 | 61.59 | 61.81 | 60.97 | 61.68 | 628,113 | +0.70(+1.14%) |
Dec 20, 2023 | 62.70 | 62.78 | 60.85 | 60.98 | 920,612 | -1.73(-2.76%) |
Dec 19, 2023 | 61.79 | 62.83 | 61.49 | 62.72 | 836,510 | +1.45(+2.37%) |
Dec 18, 2023 | 61.23 | 61.48 | 60.84 | 61.26 | 848,958 | +0.30(+0.49%) |
Dec 15, 2023 | 60.88 | 61.82 | 60.73 | 60.96 | 3,684,672 | -1.11(-1.79%) |
Dec 14, 2023 | 61.94 | 63.38 | 61.59 | 62.08 | 1,304,210 | +1.35(+2.23%) |
Dec 13, 2023 | 60.17 | 60.74 | 58.87 | 60.73 | 885,878 | +0.56(+0.93%) |
Dec 12, 2023 | 60.19 | 60.35 | 59.72 | 60.17 | 753,688 | +0.01(+0.02%) |
Dec 11, 2023 | 59.37 | 60.61 | 59.37 | 60.16 | 781,286 | +0.76(+1.27%) |
Dec 08, 2023 | 58.67 | 59.49 | 58.41 | 59.40 | 904,245 | +0.69(+1.17%) |
Dec 07, 2023 | 58.89 | 59.51 | 58.46 | 58.72 | 911,647 | -0.05(-0.08%) |
Dec 06, 2023 | 58.69 | 59.73 | 58.53 | 58.77 | 853,263 | +0.12(+0.20%) |
Dec 05, 2023 | 59.65 | 59.67 | 58.51 | 58.65 | 842,184 | -1.40(-2.34%) |
Dec 04, 2023 | 60.39 | 61.26 | 59.83 | 60.05 | 851,536 | -0.66(-1.08%) |
Dec 01, 2023 | 58.92 | 60.71 | 58.77 | 60.71 | 1,134,429 | +1.97(+3.35%) |
Nov 30, 2023 | 58.72 | 59.39 | 58.28 | 58.74 | 1,124,450 | +0.13(+0.22%) |
Nov 29, 2023 | 58.50 | 59.03 | 58.42 | 58.61 | 877,944 | +0.45(+0.77%) |
Nov 28, 2023 | 58.18 | 58.58 | 57.90 | 58.16 | 533,734 | -0.18(-0.31%) |
Nov 27, 2023 | 58.57 | 58.93 | 58.22 | 58.34 | 634,565 | -0.55(-0.93%) |
Nov 24, 2023 | 58.74 | 59.43 | 58.74 | 58.89 | 274,318 | -0.04(-0.07%) |
Nov 22, 2023 | 58.93 | 59.25 | 58.83 | 58.93 | 367,673 | +0.46(+0.78%) |
Nov 21, 2023 | 58.32 | 58.70 | 57.92 | 58.47 | 485,491 | -0.05(-0.08%) |
Nov 20, 2023 | 58.59 | 58.73 | 58.00 | 58.52 | 660,933 | +0.02(+0.03%) |
Nov 17, 2023 | 59.68 | 59.69 | 58.43 | 58.50 | 1,346,975 | -0.65(-1.09%) |
Nov 16, 2023 | 59.10 | 59.58 | 58.91 | 59.14 | 906,319 | -0.31(-0.52%) |
Nov 15, 2023 | 58.21 | 59.47 | 58.21 | 59.45 | 1,339,426 | +1.23(+2.12%) |
Nov 14, 2023 | 57.52 | 58.75 | 57.42 | 58.22 | 799,064 | +2.21(+3.94%) |
Nov 13, 2023 | 56.55 | 56.68 | 55.95 | 56.01 | 609,412 | -0.96(-1.69%) |
Nov 10, 2023 | 55.75 | 57.13 | 55.41 | 56.98 | 732,780 | +0.83(+1.47%) |
Nov 09, 2023 | 56.93 | 57.08 | 55.90 | 56.15 | 642,730 | -0.31(-0.55%) |
Nov 08, 2023 | 57.57 | 57.85 | 56.20 | 56.46 | 790,408 | -0.90(-1.56%) |
Nov 07, 2023 | 57.22 | 57.44 | 56.63 | 57.35 | 593,474 | +0.02(+0.03%) |
Nov 06, 2023 | 57.23 | 57.74 | 56.93 | 57.33 | 697,848 | +0.03(+0.05%) |
Nov 03, 2023 | 56.79 | 57.78 | 56.75 | 57.30 | 939,889 | +1.44(+2.58%) |
Nov 02, 2023 | 55.15 | 55.94 | 54.64 | 55.86 | 817,534 | +1.38(+2.54%) |
Nov 01, 2023 | 55.16 | 55.21 | 54.12 | 54.48 | 759,366 | -0.48(-0.87%) |
Oct 31, 2023 | 55.43 | 55.55 | 54.87 | 54.96 | 936,475 | -0.30(-0.54%) |
Oct 30, 2023 | 54.96 | 55.50 | 54.10 | 55.26 | 861,938 | +0.98(+1.81%) |
Oct 27, 2023 | 55.28 | 55.56 | 54.24 | 54.27 | 1,462,304 | -0.74(-1.34%) |
Oct 26, 2023 | 53.86 | 55.34 | 53.08 | 55.01 | 1,934,351 | +1.44(+2.69%) |
Oct 25, 2023 | 53.69 | 57.09 | 52.14 | 53.56 | 3,303,610 | -7.14(-11.76%) |
Oct 24, 2023 | 60.31 | 60.94 | 60.02 | 60.71 | 1,373,843 | +0.63(+1.04%) |
Oct 23, 2023 | 59.20 | 60.65 | 59.00 | 60.08 | 1,074,906 | +0.86(+1.44%) |
Oct 20, 2023 | 59.41 | 59.74 | 59.05 | 59.22 | 800,124 | -0.27(-0.45%) |
Oct 19, 2023 | 59.72 | 60.61 | 59.18 | 59.49 | 811,003 | -0.27(-0.45%) |
Oct 18, 2023 | 59.78 | 60.61 | 59.46 | 59.76 | 849,948 | -0.51(-0.84%) |
Oct 17, 2023 | 59.24 | 60.80 | 59.24 | 60.27 | 763,175 | +0.82(+1.37%) |
Oct 16, 2023 | 59.27 | 59.77 | 59.04 | 59.45 | 633,884 | +0.75(+1.27%) |
Oct 13, 2023 | 59.23 | 59.76 | 58.58 | 58.71 | 632,446 | -0.67(-1.12%) |
Oct 12, 2023 | 60.73 | 60.95 | 58.93 | 59.37 | 529,354 | -1.28(-2.12%) |
Oct 11, 2023 | 60.39 | 60.93 | 60.35 | 60.66 | 455,791 | +0.45(+0.74%) |
Oct 10, 2023 | 59.96 | 60.73 | 59.89 | 60.21 | 435,877 | +0.61(+1.02%) |
Oct 09, 2023 | 58.14 | 59.69 | 57.56 | 59.60 | 503,430 | +1.11(+1.90%) |
Oct 06, 2023 | 57.63 | 59.27 | 57.35 | 58.49 | 684,210 | +0.60(+1.03%) |
Oct 05, 2023 | 58.31 | 58.46 | 57.63 | 57.89 | 524,571 | -0.32(-0.55%) |
Oct 04, 2023 | 59.03 | 59.26 | 57.95 | 58.21 | 727,678 | -0.59(-1.00%) |
Oct 03, 2023 | 59.36 | 59.61 | 58.57 | 58.80 | 818,297 | -0.86(-1.43%) |