Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.34 | 69.88 | 68.88 | 69.15 | 780,661 | -0.64(-0.92%) |
Dec 28, 2023 | 69.30 | 70.00 | 68.97 | 69.79 | 659,864 | +0.40(+0.58%) |
Dec 27, 2023 | 69.24 | 69.64 | 69.21 | 69.39 | 522,917 | +0.24(+0.35%) |
Dec 26, 2023 | 69.05 | 69.50 | 69.00 | 69.15 | 610,694 | -0.02(-0.03%) |
Dec 22, 2023 | 68.98 | 69.46 | 68.58 | 69.17 | 737,265 | +0.39(+0.57%) |
Dec 21, 2023 | 68.54 | 68.95 | 67.89 | 68.78 | 744,246 | +0.55(+0.81%) |
Dec 20, 2023 | 68.54 | 69.56 | 68.22 | 68.23 | 1,188,409 | -0.55(-0.80%) |
Dec 19, 2023 | 67.36 | 68.84 | 67.36 | 68.78 | 918,747 | +1.34(+1.99%) |
Dec 18, 2023 | 66.78 | 67.75 | 66.28 | 67.44 | 990,069 | +1.14(+1.72%) |
Dec 15, 2023 | 67.16 | 67.63 | 65.91 | 66.30 | 2,114,559 | -1.14(-1.69%) |
Dec 14, 2023 | 67.00 | 67.69 | 66.62 | 67.44 | 1,314,647 | +1.03(+1.55%) |
Dec 13, 2023 | 66.34 | 66.67 | 65.70 | 66.41 | 897,404 | +0.28(+0.42%) |
Dec 12, 2023 | 66.35 | 66.70 | 65.95 | 66.13 | 1,071,250 | -0.27(-0.41%) |
Dec 11, 2023 | 65.78 | 66.74 | 65.08 | 66.40 | 789,522 | +0.95(+1.45%) |
Dec 08, 2023 | 66.19 | 66.58 | 65.18 | 65.45 | 802,203 | -0.77(-1.16%) |
Dec 07, 2023 | 65.19 | 66.32 | 64.61 | 66.22 | 1,535,369 | +1.23(+1.89%) |
Dec 06, 2023 | 66.69 | 67.14 | 64.85 | 64.99 | 1,897,906 | -1.51(-2.27%) |
Dec 05, 2023 | 65.32 | 66.53 | 65.29 | 66.50 | 828,735 | +1.14(+1.74%) |
Dec 04, 2023 | 65.05 | 65.76 | 64.92 | 65.36 | 797,502 | +0.06(+0.09%) |
Dec 01, 2023 | 65.06 | 65.70 | 64.66 | 65.30 | 825,907 | +0.25(+0.38%) |
Nov 30, 2023 | 63.91 | 65.11 | 63.54 | 65.05 | 900,477 | +1.15(+1.80%) |
Nov 29, 2023 | 64.19 | 64.47 | 63.31 | 63.90 | 965,317 | -0.09(-0.14%) |
Nov 28, 2023 | 64.54 | 64.54 | 63.58 | 63.99 | 786,539 | -0.63(-0.97%) |
Nov 27, 2023 | 63.35 | 64.74 | 63.32 | 64.62 | 1,057,696 | +1.18(+1.86%) |
Nov 24, 2023 | 63.35 | 64.02 | 63.23 | 63.44 | 308,392 | +0.19(+0.30%) |
Nov 22, 2023 | 62.28 | 63.41 | 61.59 | 63.25 | 607,145 | +1.35(+2.18%) |
Nov 21, 2023 | 62.52 | 62.66 | 61.85 | 61.90 | 658,968 | -0.72(-1.15%) |
Nov 20, 2023 | 62.19 | 62.90 | 61.40 | 62.62 | 605,496 | +0.42(+0.68%) |
Nov 17, 2023 | 61.82 | 62.25 | 61.29 | 62.20 | 697,300 | +0.54(+0.88%) |
Nov 16, 2023 | 62.17 | 62.51 | 61.58 | 61.66 | 969,632 | -0.69(-1.11%) |
Nov 15, 2023 | 62.42 | 62.74 | 61.83 | 62.35 | 1,173,234 | +0.00(+0.00%) |
Nov 14, 2023 | 61.67 | 62.54 | 61.54 | 62.35 | 869,566 | +1.36(+2.23%) |
Nov 13, 2023 | 60.88 | 61.23 | 60.59 | 60.99 | 808,885 | +0.00(+0.00%) |
Nov 10, 2023 | 60.12 | 61.42 | 59.88 | 60.99 | 1,073,747 | +0.87(+1.45%) |
Nov 09, 2023 | 60.67 | 60.67 | 59.35 | 60.12 | 1,204,898 | +0.15(+0.25%) |
Nov 08, 2023 | 60.51 | 62.10 | 59.49 | 59.97 | 2,132,494 | -0.50(-0.83%) |
Nov 07, 2023 | 60.67 | 61.18 | 60.33 | 60.47 | 1,036,291 | -0.28(-0.46%) |
Nov 06, 2023 | 60.60 | 60.84 | 60.37 | 60.75 | 924,012 | +0.10(+0.16%) |
Nov 03, 2023 | 60.36 | 61.19 | 60.14 | 60.65 | 696,916 | +1.02(+1.71%) |
Nov 02, 2023 | 58.81 | 60.05 | 58.79 | 59.63 | 810,544 | +1.03(+1.76%) |
Nov 01, 2023 | 57.74 | 58.81 | 57.39 | 58.60 | 922,668 | +0.84(+1.45%) |
Oct 31, 2023 | 55.79 | 57.95 | 55.60 | 57.76 | 890,383 | +2.24(+4.03%) |
Oct 30, 2023 | 55.42 | 56.00 | 55.16 | 55.52 | 967,725 | +0.50(+0.91%) |
Oct 27, 2023 | 55.37 | 55.92 | 54.70 | 55.02 | 563,376 | -0.30(-0.54%) |
Oct 26, 2023 | 56.26 | 56.59 | 55.29 | 55.32 | 712,980 | -0.76(-1.36%) |
Oct 25, 2023 | 55.08 | 56.18 | 54.73 | 56.08 | 781,029 | +0.80(+1.45%) |
Oct 24, 2023 | 55.52 | 56.03 | 55.21 | 55.28 | 553,174 | +0.25(+0.45%) |
Oct 23, 2023 | 55.08 | 55.88 | 54.86 | 55.03 | 572,178 | -0.60(-1.08%) |
Oct 20, 2023 | 56.20 | 56.30 | 55.00 | 55.63 | 840,039 | -0.43(-0.77%) |
Oct 19, 2023 | 56.13 | 56.98 | 55.98 | 56.06 | 761,307 | +0.29(+0.52%) |
Oct 18, 2023 | 55.91 | 55.94 | 55.06 | 55.77 | 585,473 | -0.34(-0.61%) |
Oct 17, 2023 | 54.79 | 56.42 | 54.79 | 56.11 | 999,455 | +1.09(+1.98%) |
Oct 16, 2023 | 54.19 | 55.45 | 53.63 | 55.02 | 881,413 | +1.35(+2.52%) |
Oct 13, 2023 | 53.22 | 53.97 | 53.13 | 53.67 | 864,993 | +0.38(+0.71%) |
Oct 12, 2023 | 56.01 | 56.01 | 52.92 | 53.29 | 1,167,608 | -2.65(-4.74%) |
Oct 11, 2023 | 56.48 | 56.90 | 55.60 | 55.94 | 608,303 | -0.32(-0.57%) |
Oct 10, 2023 | 55.48 | 56.65 | 55.48 | 56.26 | 828,925 | +1.12(+2.03%) |
Oct 09, 2023 | 54.89 | 55.69 | 54.74 | 55.14 | 637,458 | -0.24(-0.43%) |
Oct 06, 2023 | 55.29 | 55.83 | 54.38 | 55.38 | 1,308,064 | -0.08(-0.14%) |
Oct 05, 2023 | 56.66 | 57.10 | 55.44 | 55.46 | 1,271,995 | -1.29(-2.27%) |
Oct 04, 2023 | 56.59 | 57.32 | 56.00 | 56.75 | 835,674 | +0.48(+0.85%) |
Oct 03, 2023 | 58.21 | 58.53 | 56.11 | 56.27 | 955,791 | -2.46(-4.19%) |