Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.22 | 64.22 | 63.68 | 63.91 | 115,458 | -0.30(-0.47%) |
Dec 28, 2023 | 64.24 | 64.34 | 64.11 | 64.21 | 204,853 | +0.02(+0.03%) |
Dec 27, 2023 | 64.26 | 64.27 | 63.98 | 64.19 | 83,639 | -0.01(-0.02%) |
Dec 26, 2023 | 63.68 | 64.33 | 63.68 | 64.20 | 115,588 | +0.52(+0.81%) |
Dec 22, 2023 | 63.70 | 63.91 | 63.34 | 63.68 | 254,796 | +0.24(+0.38%) |
Dec 21, 2023 | 63.22 | 63.49 | 63.02 | 63.45 | 131,718 | +0.87(+1.39%) |
Dec 20, 2023 | 63.52 | 63.69 | 62.57 | 62.57 | 75,999 | -1.09(-1.71%) |
Dec 19, 2023 | 63.50 | 63.71 | 63.49 | 63.66 | 90,895 | +0.21(+0.33%) |
Dec 18, 2023 | 63.39 | 63.55 | 63.10 | 63.45 | 113,843 | +0.05(+0.08%) |
Dec 15, 2023 | 63.42 | 63.83 | 63.33 | 63.41 | 106,087 | +0.05(+0.08%) |
Dec 14, 2023 | 62.98 | 63.53 | 62.98 | 63.36 | 200,120 | +0.73(+1.17%) |
Dec 13, 2023 | 62.08 | 62.74 | 61.77 | 62.62 | 122,671 | +0.68(+1.10%) |
Dec 12, 2023 | 61.70 | 61.98 | 61.66 | 61.94 | 111,594 | -0.26(-0.41%) |
Dec 11, 2023 | 61.18 | 62.25 | 61.18 | 62.20 | 81,278 | +1.17(+1.91%) |
Dec 08, 2023 | 60.61 | 61.13 | 60.55 | 61.03 | 189,542 | +0.36(+0.59%) |
Dec 07, 2023 | 60.33 | 60.82 | 60.21 | 60.67 | 63,708 | +0.54(+0.91%) |
Dec 06, 2023 | 60.84 | 60.84 | 60.07 | 60.13 | 77,258 | -0.25(-0.41%) |
Dec 05, 2023 | 60.42 | 60.49 | 60.24 | 60.38 | 60,919 | -0.33(-0.54%) |
Dec 04, 2023 | 60.52 | 60.72 | 60.26 | 60.70 | 79,549 | -0.23(-0.37%) |
Dec 01, 2023 | 60.24 | 60.94 | 60.14 | 60.93 | 372,390 | +0.50(+0.82%) |
Nov 30, 2023 | 60.36 | 60.43 | 60.02 | 60.43 | 123,609 | +0.23(+0.38%) |
Nov 29, 2023 | 60.41 | 60.82 | 60.19 | 60.21 | 66,898 | +0.26(+0.43%) |
Nov 28, 2023 | 59.89 | 60.11 | 59.69 | 59.95 | 125,207 | -0.10(-0.17%) |
Nov 27, 2023 | 60.07 | 60.37 | 59.96 | 60.05 | 263,949 | -0.28(-0.46%) |
Nov 24, 2023 | 60.08 | 60.33 | 60.07 | 60.33 | 64,597 | +0.18(+0.30%) |
Nov 22, 2023 | 60.27 | 60.45 | 60.02 | 60.15 | 56,140 | +0.29(+0.48%) |
Nov 21, 2023 | 60.11 | 60.12 | 59.77 | 59.86 | 143,148 | -0.57(-0.95%) |
Nov 20, 2023 | 59.81 | 60.55 | 59.81 | 60.43 | 87,883 | +0.62(+1.04%) |
Nov 17, 2023 | 59.58 | 59.94 | 59.54 | 59.81 | 102,813 | +0.23(+0.38%) |
Nov 16, 2023 | 59.54 | 59.77 | 59.27 | 59.58 | 74,973 | -0.17(-0.28%) |
Nov 15, 2023 | 59.66 | 59.99 | 59.62 | 59.75 | 81,863 | +0.36(+0.60%) |
Nov 14, 2023 | 59.01 | 59.50 | 58.94 | 59.39 | 97,865 | +1.39(+2.39%) |
Nov 13, 2023 | 57.98 | 58.15 | 57.86 | 58.01 | 126,942 | -0.28(-0.48%) |
Nov 10, 2023 | 57.39 | 58.33 | 57.23 | 58.29 | 62,991 | +1.29(+2.26%) |
Nov 09, 2023 | 57.34 | 57.77 | 56.96 | 57.00 | 111,984 | -0.27(-0.47%) |
Nov 08, 2023 | 57.21 | 57.31 | 56.90 | 57.27 | 145,452 | +0.16(+0.28%) |
Nov 07, 2023 | 57.04 | 57.35 | 56.95 | 57.11 | 127,390 | +0.12(+0.21%) |
Nov 06, 2023 | 57.03 | 57.07 | 56.68 | 56.99 | 103,974 | +0.02(+0.03%) |
Nov 03, 2023 | 56.33 | 57.26 | 56.33 | 56.97 | 102,440 | +0.92(+1.64%) |
Nov 02, 2023 | 55.56 | 56.12 | 55.46 | 56.05 | 125,830 | +1.15(+2.09%) |
Nov 01, 2023 | 54.28 | 54.95 | 54.28 | 54.90 | 80,799 | +0.65(+1.20%) |
Oct 31, 2023 | 53.88 | 54.32 | 53.69 | 54.25 | 45,485 | +0.46(+0.85%) |
Oct 30, 2023 | 53.63 | 54.01 | 53.39 | 53.79 | 84,742 | +0.33(+0.61%) |
Oct 27, 2023 | 53.85 | 53.99 | 53.32 | 53.46 | 131,882 | -0.06(-0.11%) |
Oct 26, 2023 | 53.78 | 54.06 | 53.36 | 53.52 | 58,750 | -0.18(-0.33%) |
Oct 25, 2023 | 54.30 | 54.49 | 53.56 | 53.70 | 91,629 | -0.88(-1.61%) |
Oct 24, 2023 | 54.36 | 54.66 | 54.16 | 54.58 | 106,032 | +0.60(+1.12%) |
Oct 23, 2023 | 53.91 | 54.64 | 53.69 | 53.98 | 50,858 | -0.17(-0.31%) |
Oct 20, 2023 | 55.03 | 55.03 | 54.12 | 54.15 | 77,882 | -0.85(-1.55%) |
Oct 19, 2023 | 55.85 | 55.88 | 54.96 | 55.00 | 102,106 | -0.66(-1.19%) |
Oct 18, 2023 | 55.97 | 56.16 | 55.53 | 55.66 | 140,004 | -0.62(-1.11%) |
Oct 17, 2023 | 55.77 | 56.52 | 55.61 | 56.29 | 47,597 | -0.05(-0.09%) |
Oct 16, 2023 | 55.85 | 56.45 | 56.06 | 56.34 | 57,188 | +0.74(+1.34%) |
Oct 13, 2023 | 56.50 | 56.50 | 55.50 | 55.59 | 49,810 | -0.81(-1.44%) |
Oct 12, 2023 | 56.78 | 56.95 | 56.11 | 56.40 | 74,046 | -0.30(-0.52%) |
Oct 11, 2023 | 56.45 | 56.72 | 56.26 | 56.70 | 57,072 | +0.33(+0.58%) |
Oct 10, 2023 | 56.11 | 56.74 | 56.11 | 56.37 | 111,226 | +0.30(+0.53%) |
Oct 09, 2023 | 55.59 | 56.12 | 55.46 | 56.08 | 57,282 | +0.31(+0.55%) |
Oct 06, 2023 | 54.83 | 56.00 | 54.63 | 55.77 | 93,739 | +0.57(+1.04%) |
Oct 05, 2023 | 55.34 | 55.34 | 54.73 | 55.20 | 139,469 | -0.07(-0.13%) |
Oct 04, 2023 | 54.87 | 55.35 | 54.72 | 55.27 | 85,810 | +0.51(+0.92%) |
Oct 03, 2023 | 55.16 | 55.61 | 54.55 | 54.76 | 91,783 | -0.76(-1.37%) |