Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.11 | 61.34 | 60.89 | 61.05 | 30,721 | -0.20(-0.33%) |
Dec 28, 2023 | 61.22 | 61.32 | 61.12 | 61.25 | 35,289 | -0.03(-0.05%) |
Dec 27, 2023 | 61.28 | 61.36 | 61.08 | 61.28 | 59,014 | +0.14(+0.23%) |
Dec 26, 2023 | 60.71 | 61.28 | 60.71 | 61.14 | 35,604 | +0.45(+0.74%) |
Dec 22, 2023 | 60.53 | 60.90 | 60.51 | 60.70 | 80,747 | +0.25(+0.41%) |
Dec 21, 2023 | 60.11 | 60.45 | 59.94 | 60.45 | 74,163 | +0.75(+1.25%) |
Dec 20, 2023 | 60.46 | 60.83 | 59.70 | 59.70 | 63,647 | -1.04(-1.71%) |
Dec 19, 2023 | 60.39 | 60.75 | 60.39 | 60.74 | 77,761 | +0.61(+1.01%) |
Dec 18, 2023 | 60.17 | 60.31 | 60.05 | 60.13 | 46,990 | -0.01(-0.02%) |
Dec 15, 2023 | 60.26 | 60.45 | 60.01 | 60.14 | 54,021 | -0.15(-0.25%) |
Dec 14, 2023 | 59.77 | 60.41 | 59.77 | 60.29 | 66,476 | +0.89(+1.49%) |
Dec 13, 2023 | 58.70 | 59.41 | 58.28 | 59.40 | 108,810 | +0.80(+1.37%) |
Dec 12, 2023 | 58.38 | 58.79 | 58.31 | 58.60 | 89,766 | +0.18(+0.31%) |
Dec 11, 2023 | 58.07 | 58.42 | 58.07 | 58.42 | 50,608 | +0.57(+0.98%) |
Dec 08, 2023 | 57.57 | 58.10 | 57.57 | 57.86 | 31,197 | +0.22(+0.38%) |
Dec 07, 2023 | 57.55 | 57.64 | 57.38 | 57.64 | 42,716 | +0.13(+0.22%) |
Dec 06, 2023 | 57.51 | 57.90 | 57.43 | 57.51 | 86,088 | +0.19(+0.33%) |
Dec 05, 2023 | 57.58 | 57.60 | 57.26 | 57.32 | 56,589 | -0.55(-0.94%) |
Dec 04, 2023 | 57.45 | 57.88 | 57.45 | 57.87 | 85,537 | +0.20(+0.34%) |
Dec 01, 2023 | 56.64 | 57.67 | 56.64 | 57.67 | 77,927 | +1.06(+1.88%) |
Nov 30, 2023 | 56.24 | 56.63 | 55.98 | 56.61 | 27,124 | +0.58(+1.03%) |
Nov 29, 2023 | 56.06 | 56.26 | 55.93 | 56.03 | 46,450 | +0.22(+0.39%) |
Nov 28, 2023 | 56.08 | 56.30 | 55.74 | 55.81 | 93,574 | -0.24(-0.42%) |
Nov 27, 2023 | 56.20 | 56.20 | 55.95 | 56.05 | 57,328 | -0.27(-0.48%) |
Nov 24, 2023 | 56.17 | 56.35 | 56.17 | 56.32 | 23,497 | +0.18(+0.32%) |
Nov 22, 2023 | 55.95 | 56.26 | 55.86 | 56.14 | 65,928 | +0.17(+0.30%) |
Nov 21, 2023 | 55.95 | 56.06 | 55.78 | 55.97 | 48,071 | -0.08(-0.14%) |
Nov 20, 2023 | 55.88 | 56.16 | 55.59 | 56.05 | 74,194 | +0.17(+0.30%) |
Nov 17, 2023 | 55.78 | 55.88 | 55.66 | 55.88 | 82,065 | +0.37(+0.66%) |
Nov 16, 2023 | 55.65 | 55.79 | 55.28 | 55.52 | 32,072 | -0.09(-0.16%) |
Nov 15, 2023 | 55.63 | 56.08 | 55.57 | 55.60 | 57,634 | +0.09(+0.16%) |
Nov 14, 2023 | 54.93 | 55.67 | 54.93 | 55.52 | 44,934 | +1.38(+2.55%) |
Nov 13, 2023 | 54.04 | 54.24 | 53.88 | 54.14 | 57,860 | +0.04(+0.07%) |
Nov 10, 2023 | 53.51 | 54.13 | 53.41 | 54.10 | 58,297 | +0.76(+1.43%) |
Nov 09, 2023 | 53.64 | 53.84 | 53.20 | 53.33 | 66,946 | -0.06(-0.11%) |
Nov 08, 2023 | 53.54 | 53.56 | 53.22 | 53.39 | 62,242 | -0.02(-0.04%) |
Nov 07, 2023 | 53.11 | 53.46 | 53.11 | 53.41 | 40,047 | -0.03(-0.06%) |
Nov 06, 2023 | 53.78 | 53.78 | 53.21 | 53.44 | 58,080 | -0.22(-0.41%) |
Nov 03, 2023 | 53.51 | 53.92 | 53.51 | 53.66 | 127,728 | +0.57(+1.07%) |
Nov 02, 2023 | 52.55 | 53.10 | 52.55 | 53.09 | 49,576 | +1.11(+2.14%) |
Nov 01, 2023 | 51.80 | 52.01 | 51.49 | 51.98 | 68,633 | +0.22(+0.42%) |
Oct 31, 2023 | 51.42 | 51.80 | 51.22 | 51.76 | 57,003 | +0.38(+0.73%) |
Oct 30, 2023 | 51.06 | 51.53 | 50.91 | 51.39 | 89,991 | +0.68(+1.35%) |
Oct 27, 2023 | 51.26 | 51.31 | 50.60 | 50.70 | 47,063 | -0.47(-0.91%) |
Oct 26, 2023 | 51.47 | 51.74 | 51.16 | 51.17 | 66,965 | -0.23(-0.44%) |
Oct 25, 2023 | 51.92 | 51.96 | 51.34 | 51.40 | 135,829 | -0.69(-1.33%) |
Oct 24, 2023 | 52.26 | 52.40 | 51.87 | 52.09 | 83,677 | +0.34(+0.65%) |
Oct 23, 2023 | 51.90 | 52.46 | 51.75 | 51.76 | 75,491 | -0.32(-0.61%) |
Oct 20, 2023 | 52.50 | 52.67 | 52.04 | 52.07 | 60,861 | -0.51(-0.96%) |
Oct 19, 2023 | 53.23 | 53.48 | 52.47 | 52.58 | 48,364 | -0.55(-1.03%) |
Oct 18, 2023 | 54.23 | 54.23 | 53.06 | 53.12 | 133,259 | -1.45(-2.66%) |
Oct 17, 2023 | 54.03 | 54.91 | 54.03 | 54.57 | 40,350 | +0.25(+0.46%) |
Oct 16, 2023 | 54.04 | 54.57 | 54.02 | 54.32 | 40,455 | +0.64(+1.18%) |
Oct 13, 2023 | 54.40 | 54.50 | 53.51 | 53.69 | 62,248 | -0.61(-1.12%) |
Oct 12, 2023 | 55.06 | 55.06 | 53.91 | 54.29 | 36,047 | -0.66(-1.19%) |
Oct 11, 2023 | 54.77 | 54.95 | 54.51 | 54.95 | 161,041 | +0.36(+0.65%) |
Oct 10, 2023 | 54.37 | 54.91 | 54.22 | 54.59 | 63,710 | +0.41(+0.75%) |
Oct 09, 2023 | 53.40 | 54.21 | 53.40 | 54.19 | 109,395 | +0.78(+1.47%) |
Oct 06, 2023 | 52.44 | 53.67 | 52.31 | 53.40 | 116,139 | +0.70(+1.34%) |
Oct 05, 2023 | 52.86 | 53.01 | 52.45 | 52.70 | 233,007 | -0.22(-0.41%) |
Oct 04, 2023 | 52.73 | 53.01 | 52.33 | 52.92 | 86,512 | +0.22(+0.41%) |
Oct 03, 2023 | 52.92 | 53.30 | 52.49 | 52.70 | 169,729 | -0.48(-0.90%) |