Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 67.55 | 67.71 | 67.24 | 67.43 | 2,510,317 | -0.12(-0.18%) |
Dec 28, 2023 | 67.10 | 67.66 | 67.08 | 67.55 | 2,256,542 | +0.72(+1.07%) |
Dec 27, 2023 | 66.55 | 66.90 | 66.08 | 66.83 | 1,514,748 | +0.02(+0.03%) |
Dec 26, 2023 | 66.60 | 67.00 | 66.40 | 66.81 | 2,829,073 | +0.20(+0.30%) |
Dec 22, 2023 | 66.43 | 66.79 | 66.36 | 66.61 | 1,525,637 | +0.36(+0.54%) |
Dec 21, 2023 | 66.32 | 66.64 | 65.47 | 66.25 | 2,016,145 | -0.05(-0.08%) |
Dec 20, 2023 | 66.89 | 67.46 | 66.26 | 66.30 | 3,777,355 | -0.82(-1.22%) |
Dec 19, 2023 | 66.89 | 67.30 | 66.38 | 67.12 | 4,116,479 | +0.98(+1.47%) |
Dec 18, 2023 | 66.10 | 66.47 | 65.57 | 66.14 | 2,723,718 | +0.45(+0.68%) |
Dec 15, 2023 | 65.49 | 66.66 | 65.38 | 65.70 | 7,703,799 | -0.48(-0.72%) |
Dec 14, 2023 | 67.10 | 67.37 | 65.88 | 66.17 | 5,239,854 | -0.74(-1.10%) |
Dec 13, 2023 | 66.24 | 67.04 | 65.94 | 66.91 | 3,628,675 | +0.64(+0.96%) |
Dec 12, 2023 | 65.50 | 66.71 | 65.47 | 66.27 | 5,216,580 | +0.76(+1.16%) |
Dec 11, 2023 | 64.90 | 65.87 | 64.78 | 65.51 | 3,726,916 | +0.64(+0.99%) |
Dec 08, 2023 | 64.92 | 65.18 | 64.54 | 64.87 | 2,952,012 | +0.12(+0.18%) |
Dec 07, 2023 | 65.02 | 65.19 | 64.16 | 64.75 | 3,828,693 | +0.04(+0.06%) |
Dec 06, 2023 | 65.46 | 66.01 | 64.67 | 64.71 | 4,264,945 | -0.52(-0.80%) |
Dec 05, 2023 | 65.14 | 65.78 | 65.08 | 65.23 | 3,671,171 | -0.10(-0.15%) |
Dec 04, 2023 | 65.07 | 65.63 | 64.79 | 65.33 | 4,158,271 | +0.03(+0.05%) |
Dec 01, 2023 | 65.01 | 65.80 | 64.79 | 65.30 | 3,474,021 | +0.16(+0.24%) |
Nov 30, 2023 | 64.28 | 65.17 | 64.16 | 65.15 | 5,381,373 | +0.97(+1.51%) |
Nov 29, 2023 | 63.98 | 64.46 | 63.89 | 64.18 | 2,522,159 | +0.19(+0.29%) |
Nov 28, 2023 | 64.59 | 64.81 | 63.97 | 63.99 | 2,360,455 | -0.60(-0.93%) |
Nov 27, 2023 | 64.32 | 64.74 | 64.27 | 64.59 | 2,734,290 | +0.04(+0.06%) |
Nov 24, 2023 | 64.44 | 65.06 | 64.36 | 64.55 | 1,472,552 | +0.24(+0.37%) |
Nov 22, 2023 | 64.28 | 64.60 | 63.94 | 64.31 | 1,876,761 | +0.00(+0.00%) |
Nov 21, 2023 | 63.82 | 64.64 | 63.82 | 64.31 | 2,881,889 | +0.60(+0.95%) |
Nov 20, 2023 | 63.34 | 64.00 | 63.15 | 63.71 | 2,497,807 | -0.12(-0.19%) |
Nov 17, 2023 | 63.73 | 64.08 | 63.46 | 63.83 | 3,377,887 | +0.36(+0.56%) |
Nov 16, 2023 | 62.93 | 63.53 | 62.93 | 63.47 | 3,198,696 | +0.63(+1.01%) |
Nov 15, 2023 | 63.55 | 63.76 | 62.75 | 62.84 | 3,471,570 | -0.72(-1.14%) |
Nov 14, 2023 | 63.41 | 64.12 | 63.15 | 63.56 | 4,664,239 | +0.48(+0.75%) |
Nov 13, 2023 | 62.85 | 63.39 | 62.71 | 63.09 | 2,518,307 | -0.09(-0.14%) |
Nov 10, 2023 | 62.44 | 63.27 | 62.32 | 63.18 | 3,673,342 | +0.96(+1.54%) |
Nov 09, 2023 | 62.27 | 62.96 | 62.12 | 62.22 | 3,150,078 | +0.27(+0.43%) |
Nov 08, 2023 | 62.46 | 62.69 | 61.89 | 61.95 | 2,675,099 | -0.51(-0.82%) |
Nov 07, 2023 | 63.21 | 63.21 | 62.04 | 62.46 | 3,426,736 | -0.83(-1.31%) |
Nov 06, 2023 | 62.88 | 63.85 | 62.88 | 63.29 | 3,143,662 | +0.20(+0.31%) |
Nov 03, 2023 | 63.35 | 64.28 | 63.04 | 63.10 | 5,053,333 | -0.61(-0.96%) |
Nov 02, 2023 | 62.33 | 64.13 | 62.27 | 63.71 | 7,361,499 | +2.29(+3.72%) |
Nov 01, 2023 | 61.09 | 61.79 | 60.69 | 61.42 | 4,839,115 | +0.73(+1.21%) |
Oct 31, 2023 | 60.21 | 60.93 | 60.21 | 60.69 | 4,037,196 | +0.31(+0.51%) |
Oct 30, 2023 | 59.39 | 60.49 | 59.29 | 60.38 | 3,107,344 | +1.46(+2.47%) |
Oct 27, 2023 | 60.19 | 60.26 | 58.52 | 58.93 | 3,129,226 | -1.31(-2.17%) |
Oct 26, 2023 | 60.34 | 61.28 | 60.18 | 60.24 | 2,817,635 | -0.11(-0.18%) |
Oct 25, 2023 | 59.31 | 60.66 | 59.31 | 60.34 | 3,630,840 | +1.08(+1.82%) |
Oct 24, 2023 | 58.62 | 59.37 | 58.51 | 59.27 | 3,032,168 | +0.88(+1.51%) |
Oct 23, 2023 | 58.79 | 58.81 | 58.10 | 58.38 | 2,849,882 | -0.53(-0.91%) |
Oct 20, 2023 | 60.50 | 60.64 | 58.45 | 58.92 | 3,174,486 | -1.63(-2.70%) |
Oct 19, 2023 | 61.70 | 62.01 | 60.44 | 60.55 | 2,412,378 | -1.42(-2.28%) |
Oct 18, 2023 | 62.34 | 62.71 | 61.85 | 61.97 | 3,303,247 | -0.57(-0.92%) |
Oct 17, 2023 | 61.87 | 63.01 | 61.80 | 62.54 | 3,411,444 | +0.56(+0.91%) |
Oct 16, 2023 | 61.11 | 62.22 | 61.01 | 61.98 | 3,053,135 | +1.50(+2.49%) |
Oct 13, 2023 | 60.97 | 61.37 | 60.11 | 60.47 | 2,338,414 | -0.05(-0.08%) |
Oct 12, 2023 | 61.28 | 61.28 | 60.18 | 60.52 | 2,767,348 | -0.39(-0.63%) |
Oct 11, 2023 | 60.57 | 61.15 | 60.21 | 60.91 | 3,081,996 | +0.36(+0.59%) |
Oct 10, 2023 | 60.47 | 61.02 | 60.44 | 60.55 | 2,510,417 | +0.08(+0.13%) |
Oct 09, 2023 | 60.01 | 60.63 | 59.89 | 60.47 | 1,875,984 | +0.22(+0.36%) |
Oct 06, 2023 | 59.37 | 60.57 | 59.20 | 60.26 | 3,338,348 | +0.71(+1.20%) |
Oct 05, 2023 | 58.54 | 60.03 | 58.47 | 59.54 | 4,295,065 | +0.78(+1.33%) |
Oct 04, 2023 | 57.76 | 58.83 | 57.14 | 58.76 | 3,011,148 | +0.71(+1.23%) |
Oct 03, 2023 | 59.20 | 59.33 | 57.76 | 58.05 | 2,894,696 | -1.40(-2.35%) |