Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.79 | 69.93 | 69.31 | 69.41 | 968,380 | -0.62(-0.88%) |
Dec 28, 2023 | 69.16 | 70.09 | 69.16 | 70.03 | 789,635 | +0.36(+0.51%) |
Dec 27, 2023 | 69.24 | 69.77 | 69.09 | 69.67 | 846,874 | +0.37(+0.53%) |
Dec 26, 2023 | 68.84 | 69.37 | 68.57 | 69.30 | 651,883 | +0.50(+0.72%) |
Dec 22, 2023 | 68.69 | 69.05 | 68.35 | 68.81 | 781,527 | +0.32(+0.46%) |
Dec 21, 2023 | 67.94 | 68.51 | 67.42 | 68.49 | 996,551 | +1.02(+1.51%) |
Dec 20, 2023 | 68.17 | 68.60 | 67.41 | 67.47 | 1,306,483 | -0.70(-1.03%) |
Dec 19, 2023 | 67.98 | 68.42 | 67.90 | 68.17 | 1,002,574 | +0.41(+0.60%) |
Dec 18, 2023 | 67.50 | 68.01 | 67.18 | 67.77 | 1,308,337 | +0.40(+0.59%) |
Dec 15, 2023 | 67.08 | 67.71 | 66.58 | 67.37 | 3,260,897 | -0.53(-0.77%) |
Dec 14, 2023 | 68.00 | 68.31 | 67.23 | 67.89 | 2,310,919 | +1.25(+1.88%) |
Dec 13, 2023 | 65.48 | 67.03 | 64.94 | 66.64 | 1,728,452 | +1.37(+2.09%) |
Dec 12, 2023 | 64.82 | 65.54 | 64.59 | 65.28 | 1,663,863 | +0.54(+0.83%) |
Dec 11, 2023 | 64.26 | 64.77 | 64.00 | 64.74 | 918,155 | +0.44(+0.69%) |
Dec 08, 2023 | 64.15 | 64.68 | 63.52 | 64.30 | 1,086,796 | -0.14(-0.21%) |
Dec 07, 2023 | 64.82 | 64.82 | 64.21 | 64.43 | 1,171,950 | -0.38(-0.59%) |
Dec 06, 2023 | 65.26 | 65.42 | 64.61 | 64.82 | 1,216,024 | -0.01(-0.02%) |
Dec 05, 2023 | 64.78 | 65.22 | 64.34 | 64.83 | 2,014,620 | -0.21(-0.32%) |
Dec 04, 2023 | 64.01 | 65.08 | 63.85 | 65.03 | 1,798,284 | +0.70(+1.08%) |
Dec 01, 2023 | 62.89 | 64.42 | 62.53 | 64.34 | 1,547,768 | +1.32(+2.09%) |
Nov 30, 2023 | 62.04 | 63.06 | 61.84 | 63.02 | 2,089,545 | +0.85(+1.37%) |
Nov 29, 2023 | 63.07 | 63.12 | 62.06 | 62.17 | 1,454,396 | -0.43(-0.69%) |
Nov 28, 2023 | 62.19 | 62.63 | 61.89 | 62.60 | 977,386 | +0.12(+0.19%) |
Nov 27, 2023 | 61.98 | 62.78 | 61.48 | 62.48 | 1,599,407 | +0.38(+0.62%) |
Nov 24, 2023 | 62.18 | 62.32 | 61.60 | 62.10 | 392,358 | -0.08(-0.13%) |
Nov 22, 2023 | 62.55 | 62.59 | 61.97 | 62.17 | 740,825 | +0.24(+0.38%) |
Nov 21, 2023 | 61.89 | 62.07 | 61.46 | 61.94 | 1,019,642 | -0.17(-0.27%) |
Nov 20, 2023 | 60.92 | 62.25 | 60.71 | 62.11 | 1,560,960 | +0.97(+1.59%) |
Nov 17, 2023 | 61.54 | 61.62 | 60.90 | 61.13 | 1,101,537 | +0.20(+0.32%) |
Nov 16, 2023 | 61.14 | 61.33 | 60.50 | 60.94 | 1,594,059 | -0.16(-0.26%) |
Nov 15, 2023 | 60.82 | 61.52 | 60.80 | 61.09 | 2,220,826 | +0.30(+0.50%) |
Nov 14, 2023 | 59.27 | 61.51 | 58.78 | 60.79 | 1,723,857 | +2.73(+4.70%) |
Nov 13, 2023 | 57.99 | 58.25 | 57.52 | 58.06 | 1,349,245 | -0.33(-0.57%) |
Nov 10, 2023 | 58.37 | 58.46 | 57.88 | 58.39 | 854,224 | +0.56(+0.97%) |
Nov 09, 2023 | 58.62 | 58.62 | 57.56 | 57.83 | 1,234,207 | -0.65(-1.11%) |
Nov 08, 2023 | 58.27 | 58.59 | 57.91 | 58.48 | 1,919,240 | +0.35(+0.61%) |
Nov 07, 2023 | 58.50 | 58.67 | 57.52 | 58.13 | 1,962,984 | -1.06(-1.79%) |
Nov 06, 2023 | 60.59 | 60.59 | 58.88 | 59.19 | 1,958,740 | -1.47(-2.43%) |
Nov 03, 2023 | 59.07 | 61.47 | 59.07 | 60.66 | 2,365,588 | +2.36(+4.04%) |
Nov 02, 2023 | 59.27 | 59.43 | 56.35 | 58.30 | 3,801,528 | -0.30(-0.52%) |
Nov 01, 2023 | 58.13 | 58.61 | 57.77 | 58.61 | 2,362,214 | +0.58(+1.00%) |
Oct 31, 2023 | 57.64 | 58.21 | 56.96 | 58.03 | 2,020,087 | +0.77(+1.34%) |
Oct 30, 2023 | 57.53 | 57.95 | 56.85 | 57.26 | 1,609,150 | +0.07(+0.12%) |
Oct 27, 2023 | 58.26 | 58.26 | 56.88 | 57.19 | 2,211,778 | -0.79(-1.36%) |
Oct 26, 2023 | 57.60 | 58.31 | 57.60 | 57.98 | 1,726,012 | +0.64(+1.11%) |
Oct 25, 2023 | 58.10 | 58.40 | 57.28 | 57.34 | 1,080,904 | -1.26(-2.15%) |
Oct 24, 2023 | 58.33 | 58.84 | 58.10 | 58.60 | 2,084,125 | +0.58(+1.00%) |
Oct 23, 2023 | 57.94 | 58.59 | 57.48 | 58.02 | 1,379,232 | -0.16(-0.27%) |
Oct 20, 2023 | 58.97 | 59.34 | 58.12 | 58.18 | 1,670,275 | -0.52(-0.89%) |
Oct 19, 2023 | 58.77 | 59.93 | 58.48 | 58.70 | 1,553,896 | -0.24(-0.40%) |
Oct 18, 2023 | 60.26 | 60.36 | 58.93 | 58.93 | 3,405,363 | -1.67(-2.76%) |
Oct 17, 2023 | 60.09 | 61.23 | 59.93 | 60.60 | 1,242,971 | +0.02(+0.03%) |
Oct 16, 2023 | 59.66 | 60.69 | 59.23 | 60.58 | 1,301,447 | +1.35(+2.27%) |
Oct 13, 2023 | 59.75 | 59.75 | 58.50 | 59.24 | 939,858 | -0.20(-0.33%) |
Oct 12, 2023 | 59.73 | 59.83 | 58.54 | 59.43 | 1,208,033 | -0.32(-0.54%) |
Oct 11, 2023 | 59.07 | 59.82 | 58.61 | 59.76 | 1,426,122 | +1.13(+1.93%) |
Oct 10, 2023 | 58.26 | 59.11 | 57.96 | 58.63 | 1,357,824 | +0.38(+0.66%) |
Oct 09, 2023 | 56.71 | 58.26 | 56.60 | 58.25 | 1,052,395 | +1.19(+2.08%) |
Oct 06, 2023 | 56.03 | 57.47 | 55.52 | 57.06 | 1,694,799 | +0.77(+1.36%) |
Oct 05, 2023 | 56.66 | 56.96 | 56.15 | 56.29 | 1,127,851 | -0.38(-0.68%) |
Oct 04, 2023 | 56.46 | 56.70 | 55.75 | 56.67 | 1,337,856 | +0.45(+0.80%) |
Oct 03, 2023 | 57.26 | 57.75 | 56.03 | 56.22 | 1,629,857 | -1.41(-2.45%) |