Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.99 | 64.25 | 63.80 | 63.85 | 40,335 | -0.08(-0.13%) |
Dec 28, 2023 | 64.16 | 64.20 | 63.85 | 63.93 | 37,430 | -0.13(-0.20%) |
Dec 27, 2023 | 63.69 | 64.06 | 63.69 | 64.06 | 45,390 | +0.42(+0.66%) |
Dec 26, 2023 | 63.31 | 63.73 | 63.31 | 63.64 | 39,196 | +0.17(+0.27%) |
Dec 22, 2023 | 63.37 | 63.62 | 63.30 | 63.47 | 36,995 | +0.41(+0.66%) |
Dec 21, 2023 | 62.84 | 63.05 | 62.62 | 63.05 | 29,310 | +0.95(+1.54%) |
Dec 20, 2023 | 62.68 | 62.87 | 62.09 | 62.10 | 43,003 | -0.41(-0.65%) |
Dec 19, 2023 | 62.32 | 62.55 | 62.32 | 62.51 | 38,209 | +0.67(+1.08%) |
Dec 18, 2023 | 61.92 | 61.92 | 61.71 | 61.84 | 26,589 | +0.23(+0.37%) |
Dec 15, 2023 | 61.81 | 61.99 | 61.57 | 61.62 | 63,363 | -0.52(-0.83%) |
Dec 14, 2023 | 61.69 | 62.26 | 61.69 | 62.13 | 52,341 | +1.19(+1.96%) |
Dec 13, 2023 | 59.86 | 60.94 | 59.59 | 60.94 | 88,251 | +1.07(+1.79%) |
Dec 12, 2023 | 59.67 | 59.87 | 59.51 | 59.87 | 61,057 | -0.25(-0.41%) |
Dec 11, 2023 | 59.90 | 60.14 | 59.89 | 60.12 | 65,403 | +0.07(+0.11%) |
Dec 08, 2023 | 59.82 | 60.17 | 59.81 | 60.05 | 59,392 | -0.04(-0.06%) |
Dec 07, 2023 | 59.75 | 60.16 | 59.71 | 60.09 | 48,653 | +0.50(+0.83%) |
Dec 06, 2023 | 59.91 | 60.08 | 59.58 | 59.59 | 45,973 | +0.28(+0.47%) |
Dec 05, 2023 | 59.29 | 59.54 | 59.16 | 59.31 | 37,335 | -0.12(-0.21%) |
Dec 04, 2023 | 59.35 | 59.58 | 59.29 | 59.44 | 33,982 | -0.49(-0.82%) |
Dec 01, 2023 | 59.09 | 59.98 | 59.09 | 59.93 | 81,259 | +0.72(+1.21%) |
Nov 30, 2023 | 59.28 | 59.33 | 59.04 | 59.21 | 45,478 | -0.46(-0.77%) |
Nov 29, 2023 | 59.73 | 59.87 | 59.56 | 59.67 | 60,600 | +0.17(+0.28%) |
Nov 28, 2023 | 59.17 | 59.64 | 59.14 | 59.50 | 51,427 | +0.26(+0.44%) |
Nov 27, 2023 | 59.15 | 59.25 | 59.02 | 59.24 | 59,005 | -0.08(-0.13%) |
Nov 24, 2023 | 58.91 | 59.32 | 58.91 | 59.32 | 8,138 | +0.63(+1.07%) |
Nov 22, 2023 | 58.61 | 58.71 | 58.44 | 58.70 | 44,538 | +0.19(+0.32%) |
Nov 21, 2023 | 58.83 | 58.85 | 58.46 | 58.51 | 51,044 | -0.41(-0.69%) |
Nov 20, 2023 | 58.73 | 58.99 | 58.63 | 58.91 | 200,499 | +0.21(+0.36%) |
Nov 17, 2023 | 58.44 | 58.71 | 58.38 | 58.71 | 49,987 | +0.89(+1.55%) |
Nov 16, 2023 | 57.94 | 58.04 | 57.64 | 57.81 | 174,143 | -0.48(-0.82%) |
Nov 15, 2023 | 58.44 | 58.56 | 58.18 | 58.29 | 39,769 | -0.20(-0.34%) |
Nov 14, 2023 | 57.56 | 58.59 | 57.56 | 58.49 | 86,348 | +1.94(+3.42%) |
Nov 13, 2023 | 56.17 | 56.59 | 56.14 | 56.55 | 39,151 | -0.01(-0.02%) |
Nov 10, 2023 | 56.29 | 56.61 | 56.02 | 56.56 | 27,504 | +0.20(+0.35%) |
Nov 09, 2023 | 56.93 | 56.99 | 56.26 | 56.36 | 69,060 | +0.14(+0.25%) |
Nov 08, 2023 | 56.27 | 56.46 | 56.06 | 56.22 | 42,959 | -0.33(-0.58%) |
Nov 07, 2023 | 56.39 | 56.61 | 56.33 | 56.55 | 82,728 | -0.40(-0.70%) |
Nov 06, 2023 | 57.28 | 57.28 | 56.80 | 56.95 | 54,426 | -0.60(-1.04%) |
Nov 03, 2023 | 57.37 | 57.68 | 57.34 | 57.54 | 64,539 | +1.06(+1.88%) |
Nov 02, 2023 | 56.38 | 56.54 | 56.19 | 56.48 | 39,766 | +1.25(+2.27%) |
Nov 01, 2023 | 54.85 | 55.28 | 54.72 | 55.23 | 51,687 | +0.30(+0.54%) |
Oct 31, 2023 | 54.61 | 54.99 | 54.61 | 54.93 | 50,690 | +0.55(+1.00%) |
Oct 30, 2023 | 54.35 | 54.47 | 54.12 | 54.39 | 61,908 | +0.57(+1.05%) |
Oct 27, 2023 | 54.27 | 54.27 | 53.68 | 53.82 | 71,463 | +0.31(+0.58%) |
Oct 26, 2023 | 53.72 | 53.86 | 53.40 | 53.51 | 55,071 | -0.21(-0.39%) |
Oct 25, 2023 | 54.07 | 54.09 | 53.59 | 53.72 | 35,304 | -0.84(-1.55%) |
Oct 24, 2023 | 54.58 | 54.72 | 54.35 | 54.56 | 66,002 | +0.19(+0.35%) |
Oct 23, 2023 | 54.02 | 54.59 | 53.84 | 54.38 | 58,712 | -0.01(-0.02%) |
Oct 20, 2023 | 54.59 | 54.72 | 54.37 | 54.39 | 70,282 | -0.50(-0.90%) |
Oct 19, 2023 | 55.12 | 55.30 | 54.75 | 54.88 | 46,732 | -0.14(-0.25%) |
Oct 18, 2023 | 55.53 | 55.57 | 55.00 | 55.02 | 23,771 | -1.06(-1.89%) |
Oct 17, 2023 | 55.52 | 56.25 | 55.52 | 56.08 | 67,141 | +0.06(+0.11%) |
Oct 16, 2023 | 55.78 | 56.07 | 55.68 | 56.02 | 46,207 | +0.37(+0.66%) |
Oct 13, 2023 | 55.98 | 56.05 | 55.53 | 55.66 | 34,688 | -0.77(-1.37%) |
Oct 12, 2023 | 57.00 | 57.00 | 56.20 | 56.43 | 25,745 | -0.46(-0.80%) |
Oct 11, 2023 | 56.99 | 57.11 | 56.59 | 56.89 | 42,896 | -0.03(-0.06%) |
Oct 10, 2023 | 56.75 | 57.12 | 56.75 | 56.92 | 39,733 | +0.75(+1.34%) |
Oct 09, 2023 | 55.69 | 56.28 | 55.68 | 56.17 | 60,863 | -0.21(-0.38%) |
Oct 06, 2023 | 55.69 | 56.48 | 55.50 | 56.38 | 76,683 | +0.65(+1.16%) |
Oct 05, 2023 | 55.57 | 55.85 | 55.46 | 55.74 | 87,464 | +0.70(+1.27%) |
Oct 04, 2023 | 55.10 | 55.12 | 54.65 | 55.04 | 30,418 | -0.31(-0.56%) |
Oct 03, 2023 | 55.57 | 55.67 | 55.13 | 55.35 | 62,083 | -0.91(-1.63%) |