Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 66.73 | 66.73 | 65.75 | 65.82 | 29,302 | -0.77(-1.16%) |
Dec 28, 2023 | 66.38 | 67.08 | 66.38 | 66.58 | 11,498 | -0.10(-0.15%) |
Dec 27, 2023 | 66.39 | 66.68 | 66.16 | 66.68 | 7,798 | +0.44(+0.66%) |
Dec 26, 2023 | 65.96 | 66.44 | 65.92 | 66.25 | 8,108 | +0.59(+0.90%) |
Dec 22, 2023 | 65.29 | 66.25 | 65.29 | 65.66 | 7,215 | +0.96(+1.48%) |
Dec 21, 2023 | 64.70 | 64.75 | 64.42 | 64.70 | 7,810 | +1.18(+1.86%) |
Dec 20, 2023 | 65.70 | 65.70 | 63.51 | 63.52 | 8,056 | -2.00(-3.05%) |
Dec 19, 2023 | 64.36 | 65.52 | 64.36 | 65.52 | 7,222 | +1.32(+2.06%) |
Dec 18, 2023 | 64.52 | 64.52 | 63.90 | 64.19 | 7,277 | -0.44(-0.69%) |
Dec 15, 2023 | 65.11 | 65.11 | 64.38 | 64.64 | 4,023 | -0.37(-0.58%) |
Dec 14, 2023 | 65.07 | 65.73 | 64.92 | 65.01 | 9,409 | +0.56(+0.87%) |
Dec 13, 2023 | 62.34 | 64.45 | 62.31 | 64.45 | 8,505 | +3.17(+5.18%) |
Dec 12, 2023 | 60.65 | 61.44 | 60.57 | 61.28 | 7,817 | +0.71(+1.16%) |
Dec 11, 2023 | 60.14 | 60.57 | 60.13 | 60.57 | 29,011 | +0.52(+0.87%) |
Dec 08, 2023 | 60.40 | 60.95 | 60.05 | 60.05 | 53,836 | -0.59(-0.97%) |
Dec 07, 2023 | 60.03 | 60.65 | 60.03 | 60.63 | 4,343 | +0.61(+1.01%) |
Dec 06, 2023 | 59.89 | 60.42 | 59.78 | 60.03 | 8,791 | +0.24(+0.40%) |
Dec 05, 2023 | 59.88 | 60.17 | 59.76 | 59.79 | 15,038 | -0.61(-1.01%) |
Dec 04, 2023 | 59.51 | 60.52 | 59.51 | 60.40 | 5,439 | +0.67(+1.13%) |
Dec 01, 2023 | 58.60 | 59.73 | 58.52 | 59.73 | 4,332 | +1.15(+1.96%) |
Nov 30, 2023 | 58.30 | 58.89 | 58.30 | 58.58 | 17,141 | +1.56(+2.74%) |
Nov 29, 2023 | 56.63 | 57.53 | 56.63 | 57.02 | 6,307 | +0.54(+0.96%) |
Nov 28, 2023 | 56.23 | 56.52 | 56.18 | 56.48 | 4,421 | -0.22(-0.40%) |
Nov 27, 2023 | 56.72 | 56.81 | 56.42 | 56.70 | 5,635 | -0.13(-0.22%) |
Nov 24, 2023 | 56.66 | 56.90 | 56.66 | 56.83 | 6,294 | +0.14(+0.24%) |
Nov 22, 2023 | 56.82 | 57.07 | 56.54 | 56.69 | 7,832 | +0.36(+0.65%) |
Nov 21, 2023 | 56.77 | 56.77 | 56.32 | 56.32 | 6,415 | -0.51(-0.90%) |
Nov 20, 2023 | 56.44 | 56.92 | 56.28 | 56.83 | 7,045 | +0.58(+1.04%) |
Nov 17, 2023 | 55.80 | 56.27 | 55.59 | 56.25 | 9,539 | +0.91(+1.65%) |
Nov 16, 2023 | 55.93 | 56.26 | 55.19 | 55.34 | 7,216 | -0.62(-1.11%) |
Nov 15, 2023 | 55.97 | 56.84 | 55.95 | 55.96 | 9,775 | +0.23(+0.42%) |
Nov 14, 2023 | 55.23 | 55.82 | 55.23 | 55.73 | 4,193 | +1.73(+3.20%) |
Nov 13, 2023 | 53.54 | 54.00 | 53.35 | 54.00 | 7,203 | +0.10(+0.19%) |
Nov 10, 2023 | 53.48 | 53.98 | 53.14 | 53.90 | 9,494 | +0.37(+0.69%) |
Nov 09, 2023 | 55.50 | 55.50 | 53.51 | 53.53 | 3,502 | -1.76(-3.19%) |
Nov 08, 2023 | 56.42 | 56.42 | 55.13 | 55.29 | 8,743 | -1.11(-1.96%) |
Nov 07, 2023 | 55.77 | 56.58 | 55.77 | 56.39 | 14,561 | +0.75(+1.35%) |
Nov 06, 2023 | 56.31 | 56.31 | 55.54 | 55.65 | 10,232 | -0.54(-0.96%) |
Nov 03, 2023 | 55.36 | 56.41 | 55.36 | 56.19 | 4,297 | +1.72(+3.16%) |
Nov 02, 2023 | 54.09 | 54.55 | 54.09 | 54.47 | 5,823 | +0.53(+0.98%) |
Nov 01, 2023 | 53.55 | 54.00 | 53.30 | 53.94 | 5,011 | +0.36(+0.68%) |
Oct 31, 2023 | 52.63 | 53.65 | 52.55 | 53.57 | 9,875 | +0.64(+1.21%) |
Oct 30, 2023 | 52.68 | 53.05 | 52.57 | 52.93 | 10,485 | +0.43(+0.81%) |
Oct 27, 2023 | 54.09 | 54.09 | 52.45 | 52.50 | 7,248 | -1.66(-3.06%) |
Oct 26, 2023 | 54.08 | 54.30 | 53.86 | 54.16 | 8,363 | +0.26(+0.48%) |
Oct 25, 2023 | 54.89 | 54.89 | 53.77 | 53.90 | 15,821 | -1.43(-2.59%) |
Oct 24, 2023 | 54.87 | 55.47 | 54.87 | 55.33 | 2,956 | +0.65(+1.19%) |
Oct 23, 2023 | 55.04 | 55.24 | 54.68 | 54.68 | 3,587 | -0.70(-1.26%) |
Oct 20, 2023 | 55.57 | 55.91 | 55.38 | 55.38 | 5,598 | -0.15(-0.28%) |
Oct 19, 2023 | 56.34 | 56.34 | 55.38 | 55.53 | 5,692 | -0.80(-1.41%) |
Oct 18, 2023 | 56.69 | 57.00 | 56.26 | 56.33 | 7,069 | -1.09(-1.90%) |
Oct 17, 2023 | 57.11 | 57.75 | 57.11 | 57.42 | 5,793 | +0.38(+0.66%) |
Oct 16, 2023 | 56.40 | 57.13 | 56.24 | 57.04 | 7,688 | +0.58(+1.02%) |
Oct 13, 2023 | 56.39 | 56.46 | 56.15 | 56.46 | 4,843 | +0.30(+0.54%) |
Oct 12, 2023 | 57.04 | 57.05 | 56.09 | 56.16 | 6,123 | -1.31(-2.28%) |
Oct 11, 2023 | 57.35 | 57.66 | 57.23 | 57.47 | 14,904 | +0.07(+0.12%) |
Oct 10, 2023 | 56.42 | 57.53 | 56.42 | 57.40 | 4,051 | +0.77(+1.36%) |
Oct 09, 2023 | 55.89 | 56.76 | 55.89 | 56.63 | 3,784 | -0.22(-0.38%) |
Oct 06, 2023 | 56.37 | 57.02 | 56.37 | 56.85 | 3,208 | +0.24(+0.42%) |
Oct 05, 2023 | 55.81 | 56.72 | 55.81 | 56.61 | 12,974 | +0.68(+1.22%) |
Oct 04, 2023 | 55.64 | 55.93 | 55.17 | 55.93 | 8,293 | +0.33(+0.59%) |
Oct 03, 2023 | 56.28 | 56.28 | 55.50 | 55.60 | 7,901 | -0.61(-1.09%) |