Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.50 | 0 | +0.27(+0.42%) | |||
Dec 28, 2023 | 63.88 | 64.29 | 63.82 | 64.23 | 6,334,053 | +0.33(+0.52%) |
Dec 27, 2023 | 63.36 | 64.16 | 63.36 | 63.90 | 7,947,613 | +0.58(+0.92%) |
Dec 22, 2023 | 63.32 | 0 | +0.40(+0.64%) | |||
Dec 21, 2023 | 62.66 | 63.39 | 62.65 | 62.92 | 4,484,140 | +0.57(+0.91%) |
Dec 20, 2023 | 63.04 | 63.47 | 62.09 | 62.35 | 6,236,854 | -0.64(-1.02%) |
Dec 19, 2023 | 62.50 | 63.25 | 62.50 | 62.99 | 3,786,883 | +0.60(+0.96%) |
Dec 18, 2023 | 62.21 | 62.59 | 62.03 | 62.39 | 6,369,274 | +0.40(+0.65%) |
Dec 15, 2023 | 63.55 | 63.59 | 61.92 | 61.99 | 19,646,800 | -1.18(-1.87%) |
Dec 14, 2023 | 62.50 | 63.45 | 62.46 | 63.17 | 7,862,516 | +1.09(+1.76%) |
Dec 13, 2023 | 60.74 | 62.15 | 60.27 | 62.08 | 6,076,110 | +1.14(+1.87%) |
Dec 12, 2023 | 60.87 | 61.01 | 60.50 | 60.94 | 2,770,349 | +0.00(+0.00%) |
Dec 11, 2023 | 60.92 | 61.00 | 60.36 | 60.94 | 4,710,216 | +0.04(+0.07%) |
Dec 08, 2023 | 60.16 | 60.93 | 60.16 | 60.90 | 3,490,498 | +0.76(+1.26%) |
Dec 07, 2023 | 59.83 | 60.42 | 59.62 | 60.14 | 3,848,580 | +0.43(+0.72%) |
Dec 06, 2023 | 60.50 | 60.86 | 59.66 | 59.71 | 4,715,916 | -0.55(-0.91%) |
Dec 05, 2023 | 60.50 | 60.60 | 59.83 | 60.26 | 5,786,739 | -0.49(-0.81%) |
Dec 04, 2023 | 60.66 | 61.07 | 60.43 | 60.75 | 4,312,056 | -0.25(-0.41%) |
Dec 01, 2023 | 60.60 | 61.02 | 60.25 | 61.00 | 4,458,473 | +0.30(+0.49%) |
Nov 30, 2023 | 60.00 | 60.77 | 59.66 | 60.70 | 7,408,526 | +0.99(+1.66%) |
Nov 29, 2023 | 58.00 | 59.89 | 57.88 | 59.71 | 4,258,768 | +2.14(+3.72%) |
Nov 28, 2023 | 57.44 | 58.43 | 56.83 | 57.57 | 8,456,085 | -2.68(-4.45%) |
Nov 27, 2023 | 60.00 | 60.32 | 59.59 | 60.25 | 3,245,412 | +0.12(+0.20%) |
Nov 24, 2023 | 59.95 | 60.32 | 59.76 | 60.13 | 2,327,094 | -0.04(-0.07%) |
Nov 23, 2023 | 60.19 | 60.48 | 60.15 | 60.17 | 554,671 | +0.00(+0.00%) |
Nov 22, 2023 | 60.45 | 60.64 | 60.05 | 60.17 | 1,833,952 | -0.24(-0.40%) |
Nov 21, 2023 | 60.92 | 61.19 | 60.38 | 60.41 | 2,045,612 | -0.58(-0.95%) |
Nov 20, 2023 | 61.16 | 61.18 | 60.75 | 60.99 | 2,694,867 | -0.10(-0.16%) |
Nov 17, 2023 | 60.95 | 61.30 | 60.81 | 61.09 | 3,664,431 | +0.52(+0.86%) |
Nov 16, 2023 | 60.59 | 60.66 | 60.03 | 60.57 | 3,146,003 | +0.06(+0.10%) |
Nov 15, 2023 | 60.58 | 60.96 | 60.12 | 60.51 | 3,608,213 | +0.28(+0.46%) |
Nov 14, 2023 | 60.05 | 60.59 | 59.89 | 60.23 | 3,809,016 | +1.08(+1.83%) |
Nov 13, 2023 | 58.84 | 59.50 | 58.77 | 59.15 | 2,189,228 | +0.20(+0.34%) |
Nov 10, 2023 | 59.07 | 59.19 | 58.63 | 58.95 | 2,362,631 | -0.03(-0.05%) |
Nov 09, 2023 | 58.97 | 59.47 | 58.94 | 58.98 | 1,300,009 | +0.35(+0.60%) |
Nov 08, 2023 | 58.95 | 59.48 | 58.56 | 58.63 | 2,292,247 | -0.50(-0.85%) |
Nov 07, 2023 | 59.00 | 59.29 | 58.82 | 59.13 | 1,608,755 | -0.11(-0.19%) |
Nov 06, 2023 | 59.35 | 59.62 | 58.90 | 59.24 | 2,334,575 | +0.07(+0.12%) |
Nov 03, 2023 | 59.45 | 59.79 | 59.13 | 59.17 | 3,617,973 | +0.29(+0.49%) |
Nov 02, 2023 | 57.75 | 59.01 | 57.27 | 58.88 | 3,577,499 | +2.38(+4.21%) |
Nov 01, 2023 | 56.35 | 56.64 | 55.83 | 56.50 | 2,713,019 | +0.35(+0.62%) |
Oct 31, 2023 | 56.25 | 56.47 | 55.83 | 56.15 | 2,739,135 | -0.02(-0.04%) |
Oct 30, 2023 | 55.95 | 56.41 | 55.80 | 56.17 | 2,345,398 | +0.76(+1.37%) |
Oct 27, 2023 | 56.18 | 56.40 | 55.20 | 55.41 | 3,930,116 | -0.71(-1.27%) |
Oct 26, 2023 | 55.70 | 56.48 | 55.66 | 56.12 | 3,088,764 | +0.15(+0.27%) |
Oct 25, 2023 | 56.01 | 56.42 | 55.63 | 55.97 | 2,382,302 | -0.22(-0.39%) |
Oct 24, 2023 | 56.89 | 56.91 | 56.01 | 56.19 | 3,823,852 | -0.47(-0.83%) |
Oct 23, 2023 | 56.36 | 57.37 | 56.33 | 56.66 | 3,894,040 | -0.02(-0.04%) |
Oct 20, 2023 | 58.08 | 58.23 | 56.57 | 56.68 | 4,038,511 | -1.55(-2.66%) |
Oct 19, 2023 | 58.50 | 59.06 | 58.15 | 58.23 | 2,121,043 | -0.42(-0.72%) |
Oct 18, 2023 | 59.65 | 59.65 | 58.62 | 58.65 | 2,430,915 | -1.30(-2.17%) |
Oct 17, 2023 | 60.00 | 60.19 | 59.70 | 59.95 | 3,473,714 | -0.14(-0.23%) |
Oct 16, 2023 | 59.60 | 60.14 | 59.06 | 60.09 | 3,243,048 | +0.75(+1.26%) |
Oct 13, 2023 | 60.00 | 60.35 | 59.31 | 59.34 | 2,958,562 | -0.56(-0.93%) |
Oct 12, 2023 | 60.50 | 60.56 | 59.68 | 59.90 | 2,729,739 | -0.63(-1.04%) |
Oct 11, 2023 | 60.24 | 61.03 | 60.10 | 60.53 | 4,095,911 | +0.38(+0.63%) |
Oct 10, 2023 | 59.34 | 60.22 | 59.34 | 60.15 | 2,727,394 | +0.74(+1.25%) |
Oct 06, 2023 | 59.41 | 0 | -0.28(-0.47%) | |||
Oct 05, 2023 | 59.31 | 59.77 | 59.00 | 59.69 | 4,403,518 | +0.57(+0.96%) |
Oct 04, 2023 | 58.31 | 59.14 | 57.67 | 59.12 | 7,241,749 | +0.97(+1.67%) |
Oct 03, 2023 | 59.21 | 59.25 | 57.57 | 58.15 | 8,343,035 | -1.41(-2.37%) |