Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.64 | 61.09 | 60.64 | 60.82 | 9,327 | -0.11(-0.18%) |
Dec 28, 2023 | 60.85 | 61.08 | 60.85 | 60.93 | 6,491 | +0.02(+0.04%) |
Dec 27, 2023 | 60.90 | 60.98 | 60.90 | 60.91 | 2,018 | +0.06(+0.10%) |
Dec 26, 2023 | 60.66 | 60.85 | 60.66 | 60.85 | 557 | +0.33(+0.55%) |
Dec 22, 2023 | 60.22 | 60.57 | 60.22 | 60.52 | 2,453 | +0.01(+0.02%) |
Dec 21, 2023 | 60.35 | 60.50 | 60.35 | 60.50 | 837 | +0.67(+1.13%) |
Dec 20, 2023 | 60.22 | 60.71 | 59.83 | 59.83 | 4,228 | -0.71(-1.18%) |
Dec 19, 2023 | 60.75 | 60.75 | 60.54 | 60.54 | 1,176 | +0.09(+0.15%) |
Dec 18, 2023 | 60.52 | 60.52 | 60.17 | 60.45 | 4,112 | +0.26(+0.43%) |
Dec 15, 2023 | 60.19 | 60.19 | 60.19 | 60.19 | 131 | -0.12(-0.20%) |
Dec 14, 2023 | 60.47 | 60.47 | 60.18 | 60.31 | 3,747 | +0.28(+0.47%) |
Dec 13, 2023 | 59.74 | 60.10 | 59.48 | 60.03 | 3,351 | +0.54(+0.91%) |
Dec 12, 2023 | 58.69 | 59.49 | 58.69 | 59.49 | 1,141 | +0.47(+0.79%) |
Dec 11, 2023 | 58.99 | 59.04 | 58.99 | 59.02 | 1,856 | +0.63(+1.08%) |
Dec 08, 2023 | 58.39 | 58.42 | 58.25 | 58.39 | 1,161 | +0.14(+0.24%) |
Dec 07, 2023 | 58.02 | 58.28 | 58.02 | 58.25 | 6,561 | +0.34(+0.58%) |
Dec 06, 2023 | 58.38 | 58.38 | 57.91 | 57.91 | 923 | -0.63(-1.07%) |
Dec 05, 2023 | 58.52 | 58.60 | 58.47 | 58.54 | 6,098 | -0.32(-0.54%) |
Dec 04, 2023 | 58.93 | 58.93 | 58.70 | 58.86 | 9,962 | -0.11(-0.19%) |
Dec 01, 2023 | 59.04 | 59.05 | 58.94 | 58.97 | 17,754 | +0.48(+0.81%) |
Nov 30, 2023 | 58.11 | 58.49 | 58.11 | 58.49 | 1,154 | +0.42(+0.72%) |
Nov 29, 2023 | 58.47 | 58.47 | 58.06 | 58.08 | 2,927 | +0.00(+0.01%) |
Nov 28, 2023 | 58.03 | 58.07 | 58.03 | 58.07 | 567 | -0.34(-0.58%) |
Nov 27, 2023 | 58.47 | 58.51 | 58.41 | 58.41 | 788 | -0.19(-0.32%) |
Nov 24, 2023 | 58.61 | 58.61 | 58.60 | 58.60 | 478 | +0.17(+0.29%) |
Nov 22, 2023 | 58.41 | 58.43 | 58.41 | 58.43 | 592 | +0.33(+0.57%) |
Nov 21, 2023 | 58.13 | 58.15 | 58.05 | 58.10 | 1,652 | -0.12(-0.21%) |
Nov 20, 2023 | 57.91 | 58.22 | 57.90 | 58.22 | 1,595 | +0.44(+0.77%) |
Nov 17, 2023 | 57.66 | 57.78 | 57.66 | 57.78 | 1,089 | +0.19(+0.33%) |
Nov 16, 2023 | 57.58 | 57.59 | 57.54 | 57.59 | 487 | -0.12(-0.22%) |
Nov 15, 2023 | 57.77 | 57.92 | 57.68 | 57.71 | 1,850 | +0.24(+0.42%) |
Nov 14, 2023 | 57.52 | 57.59 | 57.47 | 57.47 | 2,207 | +1.37(+2.45%) |
Nov 13, 2023 | 56.07 | 56.10 | 56.07 | 56.09 | 1,002 | -0.21(-0.38%) |
Nov 10, 2023 | 55.46 | 56.31 | 55.46 | 56.31 | 1,201 | +1.15(+2.08%) |
Nov 09, 2023 | 55.63 | 55.71 | 55.16 | 55.16 | 1,207 | -0.38(-0.69%) |
Nov 08, 2023 | 55.41 | 55.62 | 55.34 | 55.54 | 1,827 | +0.24(+0.44%) |
Nov 07, 2023 | 55.31 | 55.36 | 55.28 | 55.30 | 1,371 | +0.09(+0.16%) |
Nov 06, 2023 | 55.08 | 55.21 | 55.08 | 55.21 | 1,077 | -0.08(-0.15%) |
Nov 03, 2023 | 55.21 | 55.40 | 55.18 | 55.30 | 1,979 | +0.66(+1.20%) |
Nov 02, 2023 | 53.99 | 54.65 | 53.99 | 54.64 | 10,512 | +0.91(+1.68%) |
Nov 01, 2023 | 53.57 | 53.74 | 53.29 | 53.73 | 2,477 | +0.49(+0.92%) |
Oct 31, 2023 | 53.24 | 53.24 | 53.24 | 53.24 | 249 | +0.52(+0.98%) |
Oct 30, 2023 | 52.33 | 52.73 | 52.33 | 52.73 | 685 | +0.58(+1.12%) |
Oct 27, 2023 | 52.35 | 52.44 | 52.03 | 52.14 | 1,835 | -0.41(-0.77%) |
Oct 26, 2023 | 52.65 | 52.91 | 52.47 | 52.55 | 10,440 | -0.24(-0.45%) |
Oct 25, 2023 | 52.87 | 52.95 | 52.79 | 52.79 | 2,271 | -0.83(-1.56%) |
Oct 24, 2023 | 53.80 | 53.80 | 53.62 | 53.62 | 443 | +0.33(+0.61%) |
Oct 23, 2023 | 53.59 | 53.59 | 53.29 | 53.29 | 1,298 | -0.37(-0.69%) |
Oct 20, 2023 | 54.05 | 54.10 | 53.66 | 53.66 | 12,542 | -0.58(-1.07%) |
Oct 19, 2023 | 54.63 | 54.71 | 54.24 | 54.24 | 3,328 | -0.76(-1.38%) |
Oct 18, 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 365 | -0.89(-1.60%) |
Oct 17, 2023 | 55.91 | 55.92 | 55.82 | 55.89 | 2,433 | -0.03(-0.05%) |
Oct 16, 2023 | 55.50 | 55.97 | 55.50 | 55.92 | 1,323 | +0.66(+1.19%) |
Oct 13, 2023 | 55.50 | 55.50 | 55.23 | 55.26 | 1,540 | -0.54(-0.97%) |
Oct 12, 2023 | 56.35 | 56.36 | 55.79 | 55.80 | 1,748 | -0.17(-0.30%) |
Oct 11, 2023 | 55.81 | 55.97 | 55.79 | 55.97 | 838 | +0.23(+0.41%) |
Oct 10, 2023 | 55.73 | 55.90 | 55.73 | 55.74 | 1,757 | +0.40(+0.72%) |
Oct 09, 2023 | 54.85 | 55.34 | 54.85 | 55.34 | 433 | +0.36(+0.65%) |
Oct 06, 2023 | 54.09 | 55.15 | 54.09 | 54.98 | 4,399 | +0.61(+1.12%) |
Oct 05, 2023 | 54.48 | 54.48 | 54.04 | 54.37 | 1,528 | -0.12(-0.22%) |
Oct 04, 2023 | 54.07 | 54.49 | 54.07 | 54.49 | 347 | +0.48(+0.88%) |
Oct 03, 2023 | 54.02 | 54.02 | 54.02 | 54.02 | 217 | -0.58(-1.07%) |