Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.63 | 61.12 | 57.94 | 58.18 | 392,755 | -2.45(-4.04%) |
Dec 28, 2023 | 59.85 | 62.09 | 59.51 | 60.62 | 541,400 | +0.48(+0.79%) |
Dec 27, 2023 | 58.68 | 60.27 | 58.47 | 60.15 | 261,761 | +1.47(+2.50%) |
Dec 26, 2023 | 58.25 | 59.10 | 57.45 | 58.68 | 216,575 | +0.86(+1.49%) |
Dec 22, 2023 | 57.63 | 58.28 | 57.44 | 57.82 | 310,893 | +0.18(+0.32%) |
Dec 21, 2023 | 57.86 | 61.24 | 56.91 | 57.63 | 1,874,709 | +0.17(+0.29%) |
Dec 20, 2023 | 56.79 | 58.14 | 55.33 | 57.47 | 1,529,977 | +0.76(+1.34%) |
Dec 19, 2023 | 55.31 | 56.87 | 55.31 | 56.71 | 1,645,507 | +1.65(+3.00%) |
Dec 18, 2023 | 52.91 | 55.45 | 52.78 | 55.06 | 1,040,672 | +0.27(+0.50%) |
Dec 15, 2023 | 53.04 | 55.58 | 52.42 | 54.79 | 13,701,864 | +1.74(+3.28%) |
Dec 14, 2023 | 52.90 | 53.56 | 52.24 | 53.05 | 1,507,476 | +0.78(+1.49%) |
Dec 13, 2023 | 51.50 | 52.47 | 51.14 | 52.28 | 781,534 | +0.65(+1.26%) |
Dec 12, 2023 | 51.80 | 51.83 | 51.03 | 51.63 | 538,195 | -0.22(-0.43%) |
Dec 11, 2023 | 51.98 | 52.95 | 51.53 | 51.85 | 997,160 | -0.29(-0.56%) |
Dec 08, 2023 | 51.41 | 52.63 | 51.06 | 52.14 | 902,670 | +1.11(+2.17%) |
Dec 07, 2023 | 51.04 | 51.30 | 50.68 | 51.03 | 311,272 | +0.11(+0.21%) |
Dec 06, 2023 | 51.45 | 51.68 | 50.59 | 50.93 | 315,086 | -0.50(-0.98%) |
Dec 05, 2023 | 51.45 | 51.98 | 51.17 | 51.43 | 385,511 | -0.23(-0.45%) |
Dec 04, 2023 | 51.88 | 52.73 | 51.64 | 51.66 | 446,197 | -0.61(-1.17%) |
Dec 01, 2023 | 53.32 | 53.66 | 52.26 | 52.28 | 393,230 | -0.79(-1.48%) |
Nov 30, 2023 | 53.15 | 54.17 | 52.96 | 53.06 | 453,786 | -0.07(-0.13%) |
Nov 29, 2023 | 52.91 | 53.57 | 52.65 | 53.13 | 536,547 | +0.48(+0.90%) |
Nov 28, 2023 | 52.26 | 52.69 | 52.03 | 52.65 | 368,356 | +0.47(+0.89%) |
Nov 27, 2023 | 51.42 | 52.40 | 51.29 | 52.19 | 197,832 | +0.39(+0.75%) |
Nov 24, 2023 | 51.31 | 52.40 | 51.31 | 51.80 | 141,610 | +0.20(+0.40%) |
Nov 22, 2023 | 50.97 | 52.00 | 50.58 | 51.60 | 366,204 | +0.13(+0.25%) |
Nov 21, 2023 | 52.03 | 52.07 | 51.34 | 51.47 | 431,374 | -0.55(-1.06%) |
Nov 20, 2023 | 53.63 | 53.66 | 51.70 | 52.02 | 484,664 | -1.32(-2.48%) |
Nov 17, 2023 | 52.42 | 53.46 | 52.28 | 53.34 | 481,923 | +1.16(+2.21%) |
Nov 16, 2023 | 52.25 | 52.69 | 51.86 | 52.19 | 443,581 | -0.31(-0.59%) |
Nov 15, 2023 | 52.25 | 52.98 | 52.08 | 52.50 | 355,904 | +0.15(+0.28%) |
Nov 14, 2023 | 52.38 | 52.71 | 52.05 | 52.35 | 215,841 | +0.33(+0.63%) |
Nov 13, 2023 | 51.78 | 52.73 | 51.67 | 52.02 | 299,312 | +0.34(+0.66%) |
Nov 10, 2023 | 51.90 | 52.30 | 51.58 | 51.68 | 303,214 | +0.07(+0.13%) |
Nov 09, 2023 | 51.51 | 52.10 | 51.26 | 51.62 | 153,639 | +0.30(+0.59%) |
Nov 08, 2023 | 51.73 | 52.32 | 51.10 | 51.31 | 211,977 | -0.74(-1.42%) |
Nov 07, 2023 | 51.44 | 52.28 | 51.06 | 52.05 | 414,882 | +0.37(+0.71%) |
Nov 06, 2023 | 52.15 | 52.38 | 51.51 | 51.68 | 219,283 | -0.40(-0.76%) |
Nov 03, 2023 | 51.40 | 52.16 | 51.16 | 52.08 | 616,223 | +0.81(+1.57%) |
Nov 02, 2023 | 49.65 | 51.43 | 49.39 | 51.28 | 467,268 | +1.61(+3.24%) |
Nov 01, 2023 | 49.51 | 50.12 | 48.74 | 49.66 | 483,591 | +0.94(+1.93%) |
Oct 31, 2023 | 48.39 | 48.82 | 48.20 | 48.72 | 284,899 | +0.43(+0.88%) |
Oct 30, 2023 | 47.77 | 48.75 | 47.57 | 48.30 | 303,658 | +0.52(+1.10%) |
Oct 27, 2023 | 49.07 | 49.29 | 47.73 | 47.77 | 360,816 | -1.20(-2.45%) |
Oct 26, 2023 | 48.65 | 49.25 | 48.61 | 48.97 | 328,051 | +0.01(+0.02%) |
Oct 25, 2023 | 48.89 | 49.36 | 48.72 | 48.96 | 291,967 | +0.29(+0.59%) |
Oct 24, 2023 | 48.58 | 48.88 | 48.39 | 48.68 | 265,646 | +0.46(+0.95%) |
Oct 23, 2023 | 48.16 | 48.44 | 47.98 | 48.22 | 347,436 | -0.11(-0.24%) |
Oct 20, 2023 | 48.31 | 48.76 | 48.20 | 48.33 | 258,538 | -0.29(-0.59%) |
Oct 19, 2023 | 48.67 | 49.04 | 48.40 | 48.62 | 250,213 | -0.32(-0.64%) |
Oct 18, 2023 | 48.78 | 49.40 | 48.35 | 48.94 | 473,064 | +0.35(+0.73%) |
Oct 17, 2023 | 48.14 | 48.80 | 48.10 | 48.58 | 229,630 | +0.44(+0.91%) |
Oct 16, 2023 | 48.64 | 48.80 | 48.14 | 48.14 | 360,712 | -0.11(-0.24%) |
Oct 13, 2023 | 48.67 | 49.02 | 48.25 | 48.26 | 282,417 | +0.01(+0.02%) |
Oct 12, 2023 | 48.04 | 48.30 | 47.69 | 48.25 | 357,474 | +0.21(+0.44%) |
Oct 11, 2023 | 47.92 | 48.52 | 47.81 | 48.04 | 484,160 | -0.53(-1.08%) |
Oct 10, 2023 | 47.53 | 48.79 | 47.32 | 48.56 | 518,278 | +1.09(+2.29%) |
Oct 09, 2023 | 46.84 | 47.74 | 46.44 | 47.47 | 317,725 | +1.28(+2.77%) |
Oct 06, 2023 | 45.38 | 46.52 | 45.07 | 46.19 | 252,906 | +0.78(+1.72%) |
Oct 05, 2023 | 44.56 | 45.59 | 44.45 | 45.41 | 248,012 | +0.51(+1.13%) |
Oct 04, 2023 | 45.54 | 45.54 | 44.60 | 44.91 | 237,311 | -0.87(-1.90%) |
Oct 03, 2023 | 46.04 | 46.04 | 45.03 | 45.77 | 343,793 | +0.11(+0.23%) |