Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 67.85 | 68.11 | 67.62 | 67.99 | 192,192 | -0.22(-0.32%) |
Dec 28, 2023 | 68.32 | 68.55 | 68.11 | 68.21 | 181,744 | -0.27(-0.39%) |
Dec 27, 2023 | 68.09 | 68.61 | 68.00 | 68.48 | 276,427 | -0.41(-0.60%) |
Dec 26, 2023 | 68.39 | 69.00 | 68.36 | 68.89 | 171,141 | +0.27(+0.39%) |
Dec 22, 2023 | 68.53 | 69.09 | 68.27 | 68.62 | 252,273 | +0.44(+0.65%) |
Dec 21, 2023 | 67.82 | 68.18 | 67.54 | 68.18 | 367,347 | +0.85(+1.26%) |
Dec 20, 2023 | 67.88 | 68.29 | 67.33 | 67.33 | 308,417 | -0.48(-0.71%) |
Dec 19, 2023 | 67.70 | 68.09 | 67.54 | 67.81 | 322,822 | +0.66(+0.98%) |
Dec 18, 2023 | 67.86 | 67.86 | 66.97 | 67.15 | 356,889 | -0.67(-0.99%) |
Dec 15, 2023 | 68.24 | 68.43 | 67.67 | 67.82 | 472,856 | -1.47(-2.12%) |
Dec 14, 2023 | 69.80 | 69.96 | 69.18 | 69.29 | 410,401 | -0.01(-0.01%) |
Dec 13, 2023 | 67.81 | 69.36 | 67.41 | 69.30 | 615,757 | +2.35(+3.51%) |
Dec 12, 2023 | 68.15 | 68.21 | 66.63 | 66.95 | 1,417,307 | -0.82(-1.21%) |
Dec 11, 2023 | 67.40 | 67.87 | 67.33 | 67.77 | 483,170 | +0.30(+0.44%) |
Dec 08, 2023 | 67.15 | 67.58 | 67.07 | 67.47 | 336,180 | -0.34(-0.50%) |
Dec 07, 2023 | 68.04 | 68.25 | 67.79 | 67.81 | 361,207 | +0.68(+1.01%) |
Dec 06, 2023 | 66.96 | 67.28 | 66.80 | 67.13 | 322,068 | +0.89(+1.34%) |
Dec 05, 2023 | 66.20 | 66.42 | 66.00 | 66.24 | 582,248 | +0.03(+0.05%) |
Dec 04, 2023 | 66.14 | 66.68 | 66.11 | 66.21 | 455,065 | -0.63(-0.94%) |
Dec 01, 2023 | 65.98 | 66.92 | 65.94 | 66.84 | 401,316 | +0.83(+1.26%) |
Nov 30, 2023 | 65.72 | 66.24 | 65.44 | 66.01 | 401,132 | +0.10(+0.15%) |
Nov 29, 2023 | 66.09 | 66.22 | 65.69 | 65.91 | 434,543 | +0.21(+0.32%) |
Nov 28, 2023 | 65.71 | 66.35 | 65.50 | 65.70 | 577,675 | +0.29(+0.44%) |
Nov 27, 2023 | 64.92 | 65.51 | 64.56 | 65.41 | 413,912 | +0.44(+0.68%) |
Nov 24, 2023 | 64.37 | 65.00 | 64.29 | 64.97 | 389,047 | +0.47(+0.73%) |
Nov 22, 2023 | 64.86 | 64.95 | 64.09 | 64.50 | 413,538 | +0.10(+0.16%) |
Nov 21, 2023 | 64.37 | 64.93 | 64.31 | 64.40 | 1,131,460 | +0.39(+0.61%) |
Nov 20, 2023 | 62.96 | 64.11 | 62.70 | 64.01 | 1,494,743 | +0.76(+1.20%) |
Nov 17, 2023 | 62.64 | 63.58 | 62.43 | 63.25 | 1,167,025 | +0.96(+1.54%) |
Nov 16, 2023 | 62.04 | 62.50 | 61.92 | 62.29 | 365,793 | +1.44(+2.37%) |
Nov 15, 2023 | 60.99 | 61.39 | 60.82 | 60.85 | 262,519 | -0.68(-1.10%) |
Nov 14, 2023 | 60.77 | 61.55 | 60.77 | 61.52 | 315,262 | +1.78(+2.97%) |
Nov 13, 2023 | 59.89 | 60.06 | 59.64 | 59.75 | 438,219 | -0.13(-0.21%) |
Nov 10, 2023 | 59.66 | 59.98 | 59.27 | 59.87 | 385,685 | +0.50(+0.84%) |
Nov 09, 2023 | 59.97 | 60.26 | 59.32 | 59.37 | 369,180 | -0.23(-0.38%) |
Nov 08, 2023 | 59.30 | 59.62 | 59.02 | 59.60 | 365,986 | -0.78(-1.28%) |
Nov 07, 2023 | 60.68 | 60.75 | 60.23 | 60.37 | 307,220 | -0.25(-0.40%) |
Nov 06, 2023 | 60.74 | 60.87 | 60.28 | 60.62 | 311,454 | -0.37(-0.61%) |
Nov 03, 2023 | 61.95 | 62.04 | 60.93 | 60.99 | 409,268 | +0.33(+0.55%) |
Nov 02, 2023 | 60.41 | 60.82 | 60.35 | 60.66 | 415,583 | +0.71(+1.18%) |
Nov 01, 2023 | 59.27 | 60.11 | 59.12 | 59.95 | 394,189 | +0.89(+1.51%) |
Oct 31, 2023 | 58.73 | 59.11 | 58.48 | 59.06 | 340,499 | -0.07(-0.12%) |
Oct 30, 2023 | 59.34 | 59.64 | 58.65 | 59.13 | 347,628 | +0.33(+0.57%) |
Oct 27, 2023 | 59.83 | 59.83 | 58.67 | 58.79 | 668,760 | -0.48(-0.81%) |
Oct 26, 2023 | 59.78 | 60.00 | 59.14 | 59.27 | 409,879 | +0.75(+1.27%) |
Oct 25, 2023 | 58.60 | 59.07 | 58.36 | 58.53 | 318,213 | -0.15(-0.25%) |
Oct 24, 2023 | 58.31 | 58.78 | 58.25 | 58.68 | 421,099 | +0.86(+1.49%) |
Oct 23, 2023 | 57.50 | 58.22 | 57.13 | 57.81 | 384,371 | -0.02(-0.03%) |
Oct 20, 2023 | 58.13 | 58.43 | 57.77 | 57.83 | 337,412 | -0.53(-0.91%) |
Oct 19, 2023 | 58.57 | 58.98 | 58.22 | 58.36 | 587,635 | -0.18(-0.30%) |
Oct 18, 2023 | 59.33 | 59.48 | 58.43 | 58.54 | 321,047 | -0.57(-0.96%) |
Oct 17, 2023 | 59.27 | 59.48 | 58.84 | 59.11 | 309,589 | -0.16(-0.27%) |
Oct 16, 2023 | 59.00 | 59.48 | 58.62 | 59.27 | 269,849 | +0.05(+0.08%) |
Oct 13, 2023 | 59.58 | 59.82 | 58.96 | 59.22 | 384,668 | +0.81(+1.40%) |
Oct 12, 2023 | 59.03 | 59.19 | 58.06 | 58.40 | 484,349 | -1.29(-2.16%) |
Oct 11, 2023 | 59.52 | 59.77 | 59.16 | 59.69 | 447,889 | +0.53(+0.90%) |
Oct 10, 2023 | 58.79 | 59.24 | 58.64 | 59.16 | 396,258 | +1.09(+1.88%) |
Oct 09, 2023 | 57.59 | 58.13 | 57.37 | 58.07 | 422,860 | +0.44(+0.77%) |
Oct 06, 2023 | 56.10 | 57.69 | 55.65 | 57.63 | 529,748 | -0.03(-0.05%) |
Oct 05, 2023 | 57.30 | 57.85 | 57.06 | 57.65 | 488,041 | +0.56(+0.98%) |
Oct 04, 2023 | 57.39 | 57.48 | 56.32 | 57.10 | 414,037 | +0.59(+1.04%) |
Oct 03, 2023 | 56.08 | 56.63 | 55.38 | 56.51 | 590,444 | -0.65(-1.13%) |