Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.25 | 60.50 | 59.72 | 60.19 | 6,877,016 | -0.28(-0.46%) |
Dec 28, 2023 | 59.57 | 60.55 | 59.57 | 60.47 | 6,034,067 | +0.44(+0.73%) |
Dec 27, 2023 | 59.37 | 60.12 | 59.11 | 60.03 | 6,849,313 | +0.37(+0.61%) |
Dec 26, 2023 | 59.14 | 60.01 | 59.08 | 59.66 | 6,853,418 | +0.46(+0.77%) |
Dec 22, 2023 | 59.42 | 60.32 | 59.13 | 59.21 | 9,889,332 | +0.15(+0.25%) |
Dec 21, 2023 | 59.58 | 60.10 | 58.52 | 59.06 | 12,720,576 | -0.24(-0.40%) |
Dec 20, 2023 | 60.99 | 61.16 | 59.24 | 59.30 | 10,182,890 | -1.71(-2.81%) |
Dec 19, 2023 | 60.80 | 61.27 | 60.32 | 61.01 | 11,614,558 | +0.56(+0.93%) |
Dec 18, 2023 | 61.04 | 61.54 | 60.30 | 60.45 | 10,854,091 | -0.50(-0.81%) |
Dec 15, 2023 | 61.54 | 62.34 | 60.47 | 60.94 | 29,431,766 | -1.27(-2.04%) |
Dec 14, 2023 | 63.07 | 64.00 | 61.79 | 62.21 | 16,961,596 | +0.27(+0.43%) |
Dec 13, 2023 | 59.06 | 62.03 | 58.79 | 61.94 | 13,126,289 | +2.96(+5.02%) |
Dec 12, 2023 | 59.12 | 59.22 | 57.55 | 58.98 | 10,026,822 | -0.19(-0.32%) |
Dec 11, 2023 | 58.00 | 59.39 | 57.27 | 59.17 | 11,162,143 | +0.01(+0.02%) |
Dec 08, 2023 | 59.03 | 59.41 | 58.56 | 59.16 | 9,494,509 | -0.15(-0.25%) |
Dec 07, 2023 | 59.83 | 60.01 | 58.90 | 59.31 | 12,339,430 | -0.35(-0.58%) |
Dec 06, 2023 | 58.09 | 59.71 | 58.09 | 59.65 | 13,356,122 | +1.95(+3.38%) |
Dec 05, 2023 | 58.15 | 58.33 | 57.35 | 57.70 | 12,659,662 | -0.44(-0.75%) |
Dec 04, 2023 | 58.06 | 58.99 | 58.05 | 58.14 | 10,332,478 | -0.50(-0.84%) |
Dec 01, 2023 | 58.02 | 59.00 | 57.15 | 58.63 | 10,606,426 | +0.65(+1.13%) |
Nov 30, 2023 | 57.95 | 58.15 | 57.45 | 57.98 | 15,562,125 | +0.15(+0.26%) |
Nov 29, 2023 | 58.00 | 58.69 | 57.45 | 57.83 | 17,199,722 | +0.20(+0.34%) |
Nov 28, 2023 | 57.04 | 58.05 | 56.74 | 57.63 | 9,560,038 | +0.57(+1.01%) |
Nov 27, 2023 | 56.98 | 57.18 | 56.35 | 57.06 | 9,867,430 | +0.03(+0.05%) |
Nov 24, 2023 | 56.62 | 57.08 | 56.41 | 57.03 | 4,671,808 | +0.08(+0.14%) |
Nov 22, 2023 | 57.45 | 57.78 | 56.47 | 56.95 | 9,715,060 | -0.04(-0.07%) |
Nov 21, 2023 | 56.34 | 57.30 | 55.81 | 56.99 | 12,261,393 | +0.63(+1.12%) |
Nov 20, 2023 | 56.03 | 56.70 | 55.34 | 56.36 | 8,653,174 | -0.03(-0.05%) |
Nov 17, 2023 | 56.04 | 56.40 | 55.53 | 56.39 | 10,312,408 | +0.76(+1.36%) |
Nov 16, 2023 | 56.44 | 56.78 | 55.61 | 55.63 | 11,347,603 | -0.39(-0.70%) |
Nov 15, 2023 | 56.50 | 57.73 | 56.01 | 56.03 | 11,490,151 | -0.54(-0.96%) |
Nov 14, 2023 | 55.12 | 56.75 | 54.50 | 56.57 | 13,631,398 | +3.00(+5.60%) |
Nov 13, 2023 | 54.11 | 54.12 | 52.89 | 53.57 | 9,104,838 | -0.63(-1.16%) |
Nov 10, 2023 | 54.06 | 54.42 | 53.58 | 54.20 | 12,999,379 | +0.41(+0.77%) |
Nov 09, 2023 | 56.15 | 56.29 | 53.69 | 53.79 | 17,465,050 | -2.73(-4.83%) |
Nov 08, 2023 | 57.18 | 57.18 | 54.95 | 56.52 | 13,032,160 | -0.94(-1.64%) |
Nov 07, 2023 | 58.04 | 58.54 | 57.40 | 57.46 | 9,781,847 | -0.57(-0.98%) |
Nov 06, 2023 | 58.39 | 58.86 | 57.86 | 58.03 | 9,460,901 | -0.33(-0.57%) |
Nov 03, 2023 | 60.18 | 60.44 | 58.36 | 58.37 | 14,179,955 | -0.52(-0.88%) |
Nov 02, 2023 | 57.52 | 59.43 | 57.50 | 58.89 | 15,338,957 | +1.45(+2.53%) |
Nov 01, 2023 | 57.11 | 57.79 | 56.20 | 57.43 | 13,661,971 | +0.13(+0.22%) |
Oct 31, 2023 | 56.58 | 57.49 | 56.41 | 57.31 | 20,324,654 | +1.08(+1.92%) |
Oct 30, 2023 | 55.45 | 56.49 | 54.82 | 56.22 | 11,209,000 | +0.94(+1.71%) |
Oct 27, 2023 | 56.38 | 57.03 | 54.98 | 55.28 | 12,128,111 | -1.31(-2.31%) |
Oct 26, 2023 | 55.80 | 57.25 | 55.71 | 56.59 | 17,657,950 | +1.09(+1.97%) |
Oct 25, 2023 | 54.66 | 55.97 | 53.97 | 55.50 | 19,621,282 | +1.32(+2.43%) |
Oct 24, 2023 | 53.51 | 54.48 | 52.20 | 54.18 | 20,407,364 | +3.54(+6.99%) |
Oct 23, 2023 | 50.40 | 51.66 | 50.08 | 50.64 | 15,464,360 | -0.43(-0.85%) |
Oct 20, 2023 | 51.06 | 51.79 | 50.81 | 51.07 | 18,107,850 | -0.42(-0.82%) |
Oct 19, 2023 | 52.37 | 53.07 | 51.49 | 51.50 | 11,781,204 | -0.84(-1.60%) |
Oct 18, 2023 | 53.16 | 53.84 | 52.16 | 52.33 | 13,828,370 | -0.91(-1.72%) |
Oct 17, 2023 | 52.67 | 53.90 | 52.64 | 53.25 | 13,596,702 | -0.21(-0.39%) |
Oct 16, 2023 | 53.56 | 54.10 | 52.65 | 53.45 | 17,451,744 | -0.11(-0.20%) |
Oct 13, 2023 | 52.62 | 54.31 | 52.59 | 53.56 | 22,709,382 | +1.46(+2.81%) |
Oct 12, 2023 | 52.16 | 53.05 | 51.34 | 52.10 | 28,455,764 | -0.53(-1.01%) |
Oct 11, 2023 | 51.16 | 52.66 | 50.82 | 52.63 | 22,788,444 | +1.93(+3.80%) |
Oct 10, 2023 | 48.83 | 50.74 | 48.68 | 50.70 | 23,564,724 | +2.22(+4.58%) |
Oct 09, 2023 | 48.84 | 49.56 | 47.55 | 48.48 | 21,002,716 | -0.90(-1.83%) |
Oct 06, 2023 | 48.22 | 49.62 | 46.34 | 49.38 | 25,147,548 | +0.78(+1.60%) |
Oct 05, 2023 | 48.96 | 49.27 | 47.41 | 48.61 | 30,429,178 | -1.15(-2.31%) |
Oct 04, 2023 | 52.79 | 53.03 | 49.68 | 49.76 | 28,979,650 | -2.12(-4.09%) |
Oct 03, 2023 | 51.18 | 52.20 | 49.63 | 51.88 | 37,024,104 | +0.62(+1.21%) |