Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.70 | 64.87 | 64.22 | 64.33 | 133,732 | -0.45(-0.69%) |
Dec 28, 2023 | 64.62 | 64.83 | 64.62 | 64.78 | 140,105 | +0.11(+0.17%) |
Dec 27, 2023 | 64.63 | 64.74 | 64.40 | 64.67 | 103,276 | +0.11(+0.17%) |
Dec 26, 2023 | 64.14 | 64.67 | 64.14 | 64.56 | 70,753 | +0.42(+0.65%) |
Dec 22, 2023 | 64.06 | 64.28 | 63.78 | 64.14 | 1,884,582 | +0.29(+0.45%) |
Dec 21, 2023 | 63.56 | 63.89 | 63.30 | 63.85 | 301,458 | +0.92(+1.46%) |
Dec 20, 2023 | 63.89 | 64.23 | 62.93 | 62.93 | 178,362 | -1.13(-1.77%) |
Dec 19, 2023 | 63.75 | 64.10 | 63.70 | 64.07 | 180,146 | +0.57(+0.89%) |
Dec 18, 2023 | 63.50 | 63.59 | 63.24 | 63.50 | 105,647 | +0.17(+0.27%) |
Dec 15, 2023 | 63.65 | 63.68 | 63.11 | 63.33 | 108,526 | -0.28(-0.44%) |
Dec 14, 2023 | 63.36 | 63.88 | 63.17 | 63.61 | 123,545 | +0.88(+1.40%) |
Dec 13, 2023 | 61.59 | 62.75 | 61.34 | 62.73 | 251,226 | +1.22(+1.99%) |
Dec 12, 2023 | 61.20 | 61.58 | 60.95 | 61.51 | 86,567 | +0.36(+0.59%) |
Dec 11, 2023 | 60.61 | 61.16 | 60.61 | 61.15 | 77,166 | +0.67(+1.10%) |
Dec 08, 2023 | 60.14 | 60.63 | 60.14 | 60.48 | 464,797 | +0.26(+0.43%) |
Dec 07, 2023 | 60.20 | 60.27 | 59.92 | 60.22 | 93,677 | +0.19(+0.31%) |
Dec 06, 2023 | 60.42 | 60.66 | 59.98 | 60.04 | 85,352 | -0.05(-0.08%) |
Dec 05, 2023 | 60.37 | 60.37 | 59.85 | 60.09 | 202,377 | -0.60(-0.98%) |
Dec 04, 2023 | 60.37 | 60.78 | 60.25 | 60.68 | 112,185 | -0.02(-0.03%) |
Dec 01, 2023 | 59.62 | 60.73 | 59.58 | 60.70 | 100,353 | +1.03(+1.72%) |
Nov 30, 2023 | 59.48 | 59.74 | 59.25 | 59.68 | 160,111 | +0.30(+0.50%) |
Nov 29, 2023 | 59.43 | 59.80 | 59.25 | 59.38 | 300,912 | +0.46(+0.78%) |
Nov 28, 2023 | 59.02 | 59.31 | 58.88 | 58.92 | 144,907 | -0.16(-0.27%) |
Nov 27, 2023 | 59.05 | 59.25 | 58.88 | 59.08 | 109,757 | -0.10(-0.17%) |
Nov 24, 2023 | 58.87 | 59.21 | 58.87 | 59.18 | 26,400 | +0.16(+0.27%) |
Nov 22, 2023 | 59.09 | 59.27 | 58.87 | 59.02 | 85,287 | +0.23(+0.39%) |
Nov 21, 2023 | 58.72 | 58.92 | 58.70 | 58.79 | 135,239 | -0.14(-0.24%) |
Nov 20, 2023 | 58.50 | 59.00 | 58.39 | 58.93 | 117,493 | +0.42(+0.71%) |
Nov 17, 2023 | 58.39 | 58.51 | 58.26 | 58.51 | 97,887 | +0.41(+0.70%) |
Nov 16, 2023 | 58.32 | 58.47 | 57.96 | 58.10 | 131,820 | -0.34(-0.58%) |
Nov 15, 2023 | 58.41 | 59.02 | 58.37 | 58.44 | 159,990 | +0.14(+0.24%) |
Nov 14, 2023 | 57.50 | 58.43 | 57.50 | 58.30 | 282,428 | +1.90(+3.37%) |
Nov 13, 2023 | 56.28 | 56.53 | 56.12 | 56.40 | 66,487 | -0.05(-0.09%) |
Nov 10, 2023 | 55.81 | 56.50 | 55.60 | 56.45 | 115,340 | +0.74(+1.32%) |
Nov 09, 2023 | 56.46 | 56.49 | 55.65 | 55.72 | 78,546 | -0.45(-0.80%) |
Nov 08, 2023 | 56.33 | 56.39 | 55.92 | 56.16 | 112,868 | +0.01(+0.02%) |
Nov 07, 2023 | 55.91 | 56.31 | 55.74 | 56.15 | 97,475 | +0.29(+0.52%) |
Nov 06, 2023 | 56.30 | 56.30 | 55.56 | 55.87 | 90,531 | -0.37(-0.65%) |
Nov 03, 2023 | 55.63 | 56.46 | 55.61 | 56.23 | 119,638 | +1.20(+2.19%) |
Nov 02, 2023 | 54.40 | 55.11 | 54.40 | 55.03 | 92,086 | +1.20(+2.24%) |
Nov 01, 2023 | 53.67 | 53.82 | 53.17 | 53.82 | 118,361 | +0.14(+0.26%) |
Oct 31, 2023 | 53.26 | 53.80 | 53.11 | 53.69 | 76,760 | +0.43(+0.80%) |
Oct 30, 2023 | 53.37 | 53.42 | 52.76 | 53.26 | 79,354 | +0.27(+0.51%) |
Oct 27, 2023 | 53.72 | 53.72 | 52.88 | 52.99 | 166,017 | -0.56(-1.04%) |
Oct 26, 2023 | 53.69 | 54.06 | 53.34 | 53.55 | 201,829 | -0.15(-0.28%) |
Oct 25, 2023 | 54.51 | 54.51 | 53.67 | 53.70 | 545,694 | -1.16(-2.12%) |
Oct 24, 2023 | 54.83 | 55.22 | 54.53 | 54.86 | 104,566 | +0.30(+0.55%) |
Oct 23, 2023 | 54.60 | 55.16 | 54.36 | 54.56 | 138,674 | -0.31(-0.56%) |
Oct 20, 2023 | 55.59 | 55.65 | 54.84 | 54.87 | 146,189 | -0.76(-1.36%) |
Oct 19, 2023 | 56.45 | 56.66 | 55.53 | 55.63 | 148,136 | -0.74(-1.31%) |
Oct 18, 2023 | 57.31 | 57.31 | 56.34 | 56.36 | 95,664 | -1.33(-2.31%) |
Oct 17, 2023 | 56.94 | 58.02 | 56.94 | 57.70 | 96,929 | +0.32(+0.56%) |
Oct 16, 2023 | 56.88 | 57.50 | 56.68 | 57.38 | 73,178 | +0.79(+1.39%) |
Oct 13, 2023 | 57.25 | 57.25 | 56.40 | 56.59 | 92,577 | -0.49(-0.85%) |
Oct 12, 2023 | 58.05 | 58.05 | 56.78 | 57.08 | 68,748 | -0.86(-1.48%) |
Oct 11, 2023 | 57.77 | 58.03 | 57.49 | 57.94 | 78,700 | +0.25(+0.43%) |
Oct 10, 2023 | 57.35 | 58.07 | 57.32 | 57.69 | 90,318 | +0.52(+0.91%) |
Oct 09, 2023 | 56.46 | 57.26 | 56.43 | 57.17 | 204,512 | +0.41(+0.72%) |
Oct 06, 2023 | 55.59 | 57.03 | 55.59 | 56.76 | 68,975 | +0.84(+1.49%) |
Oct 05, 2023 | 55.99 | 56.13 | 55.46 | 55.92 | 114,291 | -0.10(-0.18%) |
Oct 04, 2023 | 55.58 | 56.11 | 55.26 | 56.02 | 142,172 | +0.54(+0.97%) |
Oct 03, 2023 | 55.98 | 56.35 | 55.26 | 55.49 | 170,030 | -0.89(-1.57%) |