Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.38 | 61.41 | 60.14 | 60.60 | 962,116 | -0.91(-1.48%) |
Dec 28, 2023 | 62.61 | 62.61 | 61.30 | 61.51 | 742,344 | -0.73(-1.17%) |
Dec 27, 2023 | 62.49 | 62.61 | 61.81 | 62.24 | 829,258 | +0.25(+0.40%) |
Dec 26, 2023 | 60.73 | 62.13 | 60.62 | 61.99 | 783,245 | +1.65(+2.73%) |
Dec 22, 2023 | 60.00 | 60.84 | 59.78 | 60.34 | 855,892 | +0.53(+0.89%) |
Dec 21, 2023 | 59.10 | 60.08 | 58.91 | 59.81 | 1,027,412 | +1.77(+3.05%) |
Dec 20, 2023 | 58.25 | 58.95 | 57.91 | 58.04 | 1,438,192 | -0.59(-1.01%) |
Dec 19, 2023 | 58.80 | 59.47 | 58.36 | 58.63 | 795,957 | +0.11(+0.19%) |
Dec 18, 2023 | 58.93 | 58.99 | 57.56 | 58.52 | 1,130,217 | -0.23(-0.39%) |
Dec 15, 2023 | 59.22 | 60.26 | 57.97 | 58.75 | 3,838,695 | -0.47(-0.79%) |
Dec 14, 2023 | 58.50 | 60.76 | 58.19 | 59.22 | 2,386,979 | +1.47(+2.55%) |
Dec 13, 2023 | 56.50 | 57.88 | 55.80 | 57.75 | 1,615,818 | +1.44(+2.56%) |
Dec 12, 2023 | 55.41 | 56.48 | 55.11 | 56.31 | 1,974,631 | +0.96(+1.73%) |
Dec 11, 2023 | 53.35 | 55.96 | 53.28 | 55.35 | 2,655,065 | +2.85(+5.43%) |
Dec 08, 2023 | 52.38 | 53.33 | 52.19 | 52.50 | 2,969,017 | -0.26(-0.49%) |
Dec 07, 2023 | 51.66 | 53.14 | 51.25 | 52.76 | 2,109,817 | +1.68(+3.29%) |
Dec 06, 2023 | 52.44 | 52.78 | 50.98 | 51.08 | 1,257,258 | -0.54(-1.05%) |
Dec 05, 2023 | 51.95 | 52.19 | 51.19 | 51.62 | 1,340,657 | -0.84(-1.60%) |
Dec 04, 2023 | 53.01 | 53.18 | 51.46 | 52.46 | 2,478,201 | -1.17(-2.18%) |
Dec 01, 2023 | 53.49 | 54.09 | 53.27 | 53.63 | 1,307,793 | -0.06(-0.11%) |
Nov 30, 2023 | 55.05 | 55.20 | 53.50 | 53.69 | 1,322,545 | -1.26(-2.29%) |
Nov 29, 2023 | 55.69 | 56.59 | 54.85 | 54.95 | 1,063,477 | +0.11(+0.20%) |
Nov 28, 2023 | 55.15 | 55.39 | 54.51 | 54.84 | 788,341 | -0.53(-0.96%) |
Nov 27, 2023 | 55.51 | 56.02 | 54.67 | 55.37 | 1,051,481 | -0.59(-1.05%) |
Nov 24, 2023 | 56.33 | 56.79 | 55.92 | 55.96 | 625,576 | -0.91(-1.60%) |
Nov 22, 2023 | 57.18 | 57.59 | 56.59 | 56.87 | 731,156 | +0.38(+0.67%) |
Nov 21, 2023 | 58.04 | 58.05 | 56.07 | 56.49 | 746,849 | -1.93(-3.30%) |
Nov 20, 2023 | 56.37 | 58.68 | 56.33 | 58.42 | 1,534,074 | +2.11(+3.75%) |
Nov 17, 2023 | 56.50 | 56.72 | 55.95 | 56.31 | 819,859 | -0.11(-0.19%) |
Nov 16, 2023 | 56.42 | 57.35 | 55.87 | 56.42 | 1,039,208 | +0.28(+0.50%) |
Nov 15, 2023 | 56.09 | 57.33 | 55.92 | 56.14 | 1,375,587 | +0.35(+0.63%) |
Nov 14, 2023 | 54.01 | 56.05 | 53.71 | 55.79 | 2,242,011 | +3.66(+7.02%) |
Nov 13, 2023 | 51.42 | 52.40 | 51.13 | 52.13 | 1,139,660 | +0.16(+0.31%) |
Nov 10, 2023 | 51.08 | 52.00 | 50.06 | 51.97 | 2,372,037 | +1.16(+2.28%) |
Nov 09, 2023 | 53.10 | 53.15 | 50.56 | 50.81 | 1,696,998 | -2.21(-4.17%) |
Nov 08, 2023 | 54.51 | 54.87 | 52.71 | 53.02 | 1,689,741 | -1.25(-2.30%) |
Nov 07, 2023 | 54.50 | 56.46 | 53.00 | 54.27 | 3,808,267 | +2.61(+5.05%) |
Nov 06, 2023 | 53.20 | 53.87 | 51.33 | 51.66 | 1,982,553 | -1.19(-2.25%) |
Nov 03, 2023 | 51.31 | 53.30 | 51.26 | 52.85 | 1,945,823 | +2.47(+4.90%) |
Nov 02, 2023 | 49.97 | 50.79 | 49.40 | 50.38 | 1,984,093 | +1.53(+3.13%) |
Nov 01, 2023 | 49.75 | 49.75 | 48.12 | 48.85 | 3,123,432 | -0.77(-1.55%) |
Oct 31, 2023 | 50.00 | 50.05 | 48.54 | 49.62 | 1,502,439 | -0.29(-0.58%) |
Oct 30, 2023 | 51.98 | 52.00 | 49.71 | 49.91 | 1,640,764 | -2.07(-3.98%) |
Oct 27, 2023 | 52.41 | 52.74 | 51.72 | 51.98 | 702,067 | -0.08(-0.15%) |
Oct 26, 2023 | 51.54 | 53.07 | 51.54 | 52.06 | 1,222,694 | +0.47(+0.91%) |
Oct 25, 2023 | 53.50 | 53.81 | 51.14 | 51.59 | 1,788,248 | -2.80(-5.15%) |
Oct 24, 2023 | 54.11 | 54.91 | 53.95 | 54.39 | 1,262,342 | +0.44(+0.82%) |
Oct 23, 2023 | 54.58 | 55.03 | 53.46 | 53.95 | 945,844 | -0.41(-0.75%) |
Oct 20, 2023 | 56.10 | 56.20 | 54.01 | 54.36 | 1,464,070 | -1.47(-2.63%) |
Oct 19, 2023 | 56.55 | 57.05 | 55.68 | 55.83 | 1,027,807 | +0.22(+0.40%) |
Oct 18, 2023 | 55.69 | 56.25 | 55.20 | 55.61 | 819,401 | -0.87(-1.54%) |
Oct 17, 2023 | 55.71 | 57.00 | 55.25 | 56.48 | 894,368 | -0.04(-0.07%) |
Oct 16, 2023 | 56.01 | 56.84 | 55.62 | 56.52 | 1,008,151 | +0.87(+1.56%) |
Oct 13, 2023 | 57.21 | 57.38 | 55.19 | 55.65 | 997,724 | -1.58(-2.76%) |
Oct 12, 2023 | 57.42 | 58.53 | 56.88 | 57.23 | 832,302 | +0.00(+0.00%) |
Oct 11, 2023 | 58.38 | 58.70 | 56.88 | 57.23 | 1,183,635 | -0.79(-1.36%) |
Oct 10, 2023 | 56.54 | 58.69 | 56.54 | 58.02 | 884,905 | +1.54(+2.73%) |
Oct 09, 2023 | 56.32 | 56.69 | 55.74 | 56.48 | 852,511 | -0.44(-0.77%) |
Oct 06, 2023 | 55.88 | 57.25 | 55.57 | 56.92 | 1,131,640 | +0.45(+0.80%) |
Oct 05, 2023 | 57.33 | 57.45 | 55.65 | 56.47 | 1,025,484 | -0.59(-1.03%) |
Oct 04, 2023 | 56.48 | 57.38 | 55.82 | 57.06 | 1,208,422 | +1.00(+1.78%) |
Oct 03, 2023 | 57.28 | 58.10 | 55.36 | 56.06 | 1,444,277 | -1.91(-3.29%) |