Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.58 | 62.91 | 62.00 | 62.40 | 250,289 | -0.34(-0.54%) |
Dec 28, 2023 | 63.13 | 63.52 | 62.20 | 62.74 | 231,203 | -0.35(-0.55%) |
Dec 27, 2023 | 63.97 | 64.50 | 62.82 | 63.09 | 302,628 | -0.71(-1.11%) |
Dec 26, 2023 | 63.78 | 64.76 | 63.08 | 63.80 | 419,369 | +0.23(+0.36%) |
Dec 22, 2023 | 69.09 | 70.49 | 63.32 | 63.57 | 967,644 | -7.22(-10.20%) |
Dec 21, 2023 | 71.97 | 73.95 | 70.18 | 70.79 | 573,482 | -0.17(-0.24%) |
Dec 20, 2023 | 72.28 | 72.76 | 70.92 | 70.96 | 222,952 | -1.32(-1.83%) |
Dec 19, 2023 | 70.99 | 72.54 | 70.78 | 72.28 | 273,369 | +1.62(+2.29%) |
Dec 18, 2023 | 71.33 | 71.62 | 70.15 | 70.66 | 269,951 | -0.30(-0.42%) |
Dec 15, 2023 | 71.04 | 71.30 | 70.06 | 70.96 | 1,001,148 | -0.01(-0.01%) |
Dec 14, 2023 | 72.21 | 72.32 | 69.69 | 70.97 | 197,299 | -0.42(-0.59%) |
Dec 13, 2023 | 70.71 | 71.65 | 70.09 | 71.39 | 312,234 | +0.51(+0.72%) |
Dec 12, 2023 | 71.21 | 71.71 | 70.60 | 70.88 | 191,458 | +0.02(+0.03%) |
Dec 11, 2023 | 69.50 | 70.89 | 69.44 | 70.86 | 144,102 | +1.36(+1.96%) |
Dec 08, 2023 | 69.06 | 69.89 | 68.75 | 69.50 | 211,232 | +0.18(+0.26%) |
Dec 07, 2023 | 69.36 | 69.45 | 68.67 | 69.32 | 282,134 | +0.00(+0.00%) |
Dec 06, 2023 | 69.97 | 71.52 | 69.05 | 69.32 | 182,001 | -0.64(-0.91%) |
Dec 05, 2023 | 70.32 | 70.68 | 69.47 | 69.96 | 130,574 | -0.62(-0.88%) |
Dec 04, 2023 | 69.84 | 70.64 | 69.24 | 70.58 | 242,875 | +0.73(+1.05%) |
Dec 01, 2023 | 69.30 | 70.18 | 69.28 | 69.85 | 292,827 | +0.55(+0.79%) |
Nov 30, 2023 | 68.51 | 69.34 | 68.24 | 69.30 | 174,381 | +0.94(+1.38%) |
Nov 29, 2023 | 69.05 | 69.53 | 68.07 | 68.36 | 138,466 | -0.28(-0.41%) |
Nov 28, 2023 | 69.70 | 70.06 | 68.61 | 68.64 | 502,009 | -1.31(-1.87%) |
Nov 27, 2023 | 68.50 | 70.42 | 67.93 | 69.95 | 319,142 | +1.06(+1.54%) |
Nov 24, 2023 | 68.55 | 68.94 | 68.42 | 68.89 | 50,430 | +0.40(+0.58%) |
Nov 22, 2023 | 67.69 | 68.53 | 67.29 | 68.49 | 143,277 | +1.05(+1.56%) |
Nov 21, 2023 | 66.53 | 67.52 | 66.44 | 67.44 | 178,556 | +0.64(+0.96%) |
Nov 20, 2023 | 66.94 | 67.77 | 66.62 | 66.80 | 130,354 | -0.04(-0.06%) |
Nov 17, 2023 | 66.50 | 67.23 | 65.55 | 66.84 | 211,650 | +0.34(+0.51%) |
Nov 16, 2023 | 67.36 | 67.73 | 66.08 | 66.50 | 165,701 | -0.87(-1.29%) |
Nov 15, 2023 | 67.61 | 68.09 | 66.93 | 67.37 | 278,419 | -0.32(-0.47%) |
Nov 14, 2023 | 66.00 | 67.71 | 65.81 | 67.69 | 248,498 | +2.68(+4.12%) |
Nov 13, 2023 | 64.20 | 65.64 | 63.64 | 65.01 | 298,445 | +0.96(+1.50%) |
Nov 10, 2023 | 62.61 | 65.12 | 62.61 | 64.05 | 367,701 | +1.59(+2.55%) |
Nov 09, 2023 | 62.64 | 63.43 | 62.09 | 62.46 | 167,216 | +0.26(+0.42%) |
Nov 08, 2023 | 62.50 | 62.84 | 61.93 | 62.20 | 119,152 | -0.55(-0.88%) |
Nov 07, 2023 | 62.33 | 63.11 | 61.98 | 62.75 | 106,270 | +0.37(+0.59%) |
Nov 06, 2023 | 62.74 | 62.74 | 61.38 | 62.38 | 126,746 | -0.57(-0.91%) |
Nov 03, 2023 | 61.25 | 63.41 | 61.25 | 62.95 | 214,363 | +2.32(+3.83%) |
Nov 02, 2023 | 60.28 | 61.02 | 60.14 | 60.63 | 141,073 | +1.07(+1.80%) |
Nov 01, 2023 | 59.25 | 60.02 | 58.93 | 59.56 | 145,584 | +0.20(+0.34%) |
Oct 31, 2023 | 58.19 | 59.67 | 58.08 | 59.36 | 148,596 | +1.22(+2.10%) |
Oct 30, 2023 | 57.42 | 58.27 | 57.19 | 58.14 | 95,343 | +1.20(+2.11%) |
Oct 27, 2023 | 58.11 | 58.33 | 56.59 | 56.94 | 100,454 | -1.10(-1.90%) |
Oct 26, 2023 | 57.66 | 58.63 | 57.34 | 58.04 | 102,129 | +0.43(+0.75%) |
Oct 25, 2023 | 57.60 | 58.13 | 57.53 | 57.61 | 98,881 | +0.02(+0.03%) |
Oct 24, 2023 | 58.15 | 58.15 | 57.06 | 57.59 | 116,947 | +0.13(+0.23%) |
Oct 23, 2023 | 57.99 | 58.75 | 57.45 | 57.46 | 123,432 | -0.68(-1.17%) |
Oct 20, 2023 | 58.55 | 58.71 | 57.80 | 58.14 | 140,456 | -0.30(-0.51%) |
Oct 19, 2023 | 58.88 | 59.36 | 58.44 | 58.44 | 201,993 | -0.67(-1.13%) |
Oct 18, 2023 | 58.95 | 59.75 | 57.86 | 59.11 | 187,784 | -0.11(-0.19%) |
Oct 17, 2023 | 58.65 | 60.09 | 58.65 | 59.22 | 228,116 | +0.76(+1.30%) |
Oct 16, 2023 | 58.50 | 59.58 | 58.24 | 58.46 | 142,524 | +0.39(+0.67%) |
Oct 13, 2023 | 58.90 | 58.95 | 57.42 | 58.07 | 176,365 | -0.85(-1.44%) |
Oct 12, 2023 | 61.54 | 61.54 | 58.40 | 58.92 | 217,937 | -2.72(-4.41%) |
Oct 11, 2023 | 60.84 | 61.74 | 60.77 | 61.64 | 142,965 | +0.82(+1.35%) |
Oct 10, 2023 | 60.73 | 61.19 | 60.30 | 60.82 | 186,702 | +0.48(+0.80%) |
Oct 09, 2023 | 59.51 | 60.97 | 59.51 | 60.34 | 182,890 | +0.83(+1.39%) |
Oct 06, 2023 | 58.98 | 59.81 | 58.30 | 59.51 | 214,216 | +0.32(+0.54%) |
Oct 05, 2023 | 59.00 | 59.49 | 58.62 | 59.19 | 234,507 | +0.14(+0.24%) |
Oct 04, 2023 | 58.72 | 59.34 | 57.86 | 59.05 | 174,979 | +0.41(+0.70%) |
Oct 03, 2023 | 57.85 | 59.20 | 57.69 | 58.64 | 222,383 | +0.41(+0.70%) |