Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 68.66 | 69.26 | 67.74 | 68.25 | 1,206,433 | -0.35(-0.51%) |
Dec 28, 2023 | 68.50 | 69.16 | 67.55 | 68.60 | 1,098,234 | +0.11(+0.16%) |
Dec 27, 2023 | 70.41 | 70.41 | 68.07 | 68.49 | 1,548,372 | -1.40(-2.00%) |
Dec 26, 2023 | 70.21 | 71.29 | 69.58 | 69.89 | 840,833 | +0.24(+0.34%) |
Dec 22, 2023 | 69.83 | 70.88 | 69.30 | 69.65 | 1,004,175 | +0.30(+0.43%) |
Dec 21, 2023 | 67.43 | 70.27 | 67.22 | 69.35 | 1,872,382 | +4.43(+6.82%) |
Dec 20, 2023 | 66.58 | 68.31 | 64.85 | 64.92 | 1,594,432 | -2.30(-3.42%) |
Dec 19, 2023 | 69.02 | 69.78 | 66.75 | 67.22 | 1,579,457 | -1.40(-2.04%) |
Dec 18, 2023 | 69.48 | 69.90 | 68.31 | 68.62 | 1,169,880 | -0.85(-1.22%) |
Dec 15, 2023 | 70.74 | 70.74 | 68.43 | 69.47 | 21,388,996 | -0.52(-0.74%) |
Dec 14, 2023 | 69.71 | 71.90 | 68.92 | 69.99 | 1,813,370 | +1.29(+1.88%) |
Dec 13, 2023 | 67.47 | 68.78 | 65.87 | 68.70 | 1,489,070 | +1.32(+1.96%) |
Dec 12, 2023 | 67.90 | 68.67 | 67.18 | 67.38 | 1,066,925 | -0.88(-1.29%) |
Dec 11, 2023 | 65.99 | 68.44 | 65.32 | 68.26 | 1,354,109 | +2.74(+4.18%) |
Dec 08, 2023 | 64.03 | 66.37 | 64.03 | 65.52 | 991,265 | +0.85(+1.31%) |
Dec 07, 2023 | 64.64 | 64.94 | 63.28 | 64.67 | 1,294,134 | +0.57(+0.89%) |
Dec 06, 2023 | 65.56 | 66.71 | 64.02 | 64.10 | 1,342,506 | -0.46(-0.71%) |
Dec 05, 2023 | 64.50 | 65.17 | 63.55 | 64.56 | 1,135,755 | -0.29(-0.45%) |
Dec 04, 2023 | 67.13 | 67.22 | 63.39 | 64.85 | 3,220,792 | -4.08(-5.92%) |
Dec 01, 2023 | 67.46 | 69.36 | 67.04 | 68.93 | 942,099 | +1.26(+1.86%) |
Nov 30, 2023 | 69.59 | 69.62 | 66.21 | 67.67 | 1,553,017 | -1.38(-2.00%) |
Nov 29, 2023 | 68.94 | 70.72 | 68.35 | 69.05 | 1,349,627 | +1.34(+1.98%) |
Nov 28, 2023 | 67.25 | 68.55 | 66.15 | 67.71 | 1,221,294 | -0.09(-0.13%) |
Nov 27, 2023 | 67.16 | 68.83 | 66.62 | 67.80 | 1,001,308 | +0.32(+0.47%) |
Nov 24, 2023 | 67.51 | 68.13 | 67.30 | 67.48 | 260,092 | -0.03(-0.04%) |
Nov 22, 2023 | 67.82 | 69.24 | 67.33 | 67.51 | 658,855 | +0.58(+0.87%) |
Nov 21, 2023 | 69.00 | 69.08 | 65.94 | 66.93 | 1,412,192 | -2.69(-3.86%) |
Nov 20, 2023 | 65.86 | 69.78 | 65.86 | 69.62 | 1,528,376 | +3.40(+5.13%) |
Nov 17, 2023 | 65.63 | 66.79 | 65.36 | 66.22 | 834,905 | +0.84(+1.28%) |
Nov 16, 2023 | 66.00 | 66.65 | 65.07 | 65.38 | 1,099,286 | -1.14(-1.71%) |
Nov 15, 2023 | 67.61 | 67.91 | 66.04 | 66.52 | 1,104,448 | -0.73(-1.09%) |
Nov 14, 2023 | 64.90 | 67.33 | 64.40 | 67.25 | 1,409,601 | +4.64(+7.41%) |
Nov 13, 2023 | 62.27 | 62.94 | 61.05 | 62.61 | 908,106 | -0.08(-0.13%) |
Nov 10, 2023 | 60.00 | 63.14 | 59.60 | 62.69 | 1,283,990 | +3.37(+5.68%) |
Nov 09, 2023 | 60.53 | 61.44 | 59.05 | 59.32 | 1,623,083 | -1.25(-2.06%) |
Nov 08, 2023 | 58.17 | 61.01 | 57.67 | 60.57 | 1,492,327 | +2.47(+4.25%) |
Nov 07, 2023 | 57.56 | 58.78 | 57.45 | 58.10 | 854,377 | +0.24(+0.41%) |
Nov 06, 2023 | 58.10 | 58.46 | 57.00 | 57.86 | 875,807 | -0.21(-0.36%) |
Nov 03, 2023 | 54.99 | 58.50 | 54.87 | 58.07 | 2,017,056 | +3.53(+6.47%) |
Nov 02, 2023 | 54.59 | 55.23 | 53.21 | 54.54 | 1,290,686 | +0.35(+0.65%) |
Nov 01, 2023 | 54.39 | 54.95 | 52.62 | 54.19 | 1,452,128 | -0.14(-0.26%) |
Oct 31, 2023 | 50.00 | 55.34 | 49.25 | 54.33 | 2,717,420 | +4.71(+9.49%) |
Oct 30, 2023 | 50.86 | 51.08 | 48.78 | 49.62 | 1,780,394 | -1.99(-3.86%) |
Oct 27, 2023 | 49.17 | 51.67 | 49.09 | 51.61 | 1,655,183 | +3.38(+7.01%) |
Oct 26, 2023 | 52.08 | 52.08 | 48.13 | 48.23 | 2,596,884 | -4.06(-7.76%) |
Oct 25, 2023 | 54.79 | 55.81 | 52.21 | 52.29 | 1,499,144 | -3.34(-6.00%) |
Oct 24, 2023 | 55.48 | 55.93 | 54.55 | 55.63 | 688,822 | +0.73(+1.33%) |
Oct 23, 2023 | 54.58 | 56.00 | 53.82 | 54.90 | 746,427 | +0.13(+0.24%) |
Oct 20, 2023 | 55.50 | 56.04 | 54.53 | 54.77 | 1,012,053 | -0.57(-1.03%) |
Oct 19, 2023 | 58.90 | 59.66 | 54.89 | 55.34 | 1,264,074 | -2.92(-5.01%) |
Oct 18, 2023 | 58.76 | 59.23 | 57.85 | 58.26 | 677,398 | -0.71(-1.20%) |
Oct 17, 2023 | 57.86 | 59.97 | 56.54 | 58.97 | 1,031,470 | +0.08(+0.14%) |
Oct 16, 2023 | 57.57 | 58.97 | 57.41 | 58.89 | 858,112 | +1.66(+2.90%) |
Oct 13, 2023 | 60.25 | 60.40 | 57.13 | 57.23 | 1,122,011 | -3.06(-5.08%) |
Oct 12, 2023 | 60.94 | 61.93 | 59.62 | 60.29 | 1,189,103 | -0.58(-0.95%) |
Oct 11, 2023 | 60.88 | 61.78 | 60.35 | 60.87 | 986,347 | +0.02(+0.03%) |
Oct 10, 2023 | 59.79 | 61.62 | 59.62 | 60.85 | 1,329,180 | +1.53(+2.58%) |
Oct 09, 2023 | 58.58 | 59.67 | 58.15 | 59.32 | 743,912 | -0.04(-0.07%) |
Oct 06, 2023 | 56.63 | 59.61 | 56.12 | 59.36 | 1,234,457 | +2.14(+3.74%) |
Oct 05, 2023 | 56.89 | 57.61 | 56.50 | 57.22 | 1,040,839 | +0.12(+0.21%) |
Oct 04, 2023 | 55.19 | 57.43 | 54.84 | 57.10 | 994,448 | +2.37(+4.33%) |
Oct 03, 2023 | 55.59 | 56.49 | 54.20 | 54.73 | 1,026,848 | -1.47(-2.62%) |