Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 79.00 | 79.86 | 77.64 | 77.85 | 229,917 | -1.21(-1.53%) |
Dec 28, 2023 | 79.41 | 79.59 | 78.03 | 79.06 | 426,771 | -0.48(-0.60%) |
Dec 27, 2023 | 79.01 | 79.66 | 78.14 | 79.54 | 236,405 | +0.87(+1.11%) |
Dec 26, 2023 | 76.76 | 78.67 | 75.74 | 78.67 | 194,994 | +2.08(+2.72%) |
Dec 22, 2023 | 75.00 | 78.02 | 74.67 | 76.59 | 531,986 | +0.66(+0.87%) |
Dec 21, 2023 | 73.91 | 76.14 | 73.09 | 75.93 | 334,255 | +3.14(+4.31%) |
Dec 20, 2023 | 74.00 | 75.64 | 72.32 | 72.79 | 563,986 | -1.62(-2.18%) |
Dec 19, 2023 | 71.60 | 74.62 | 71.00 | 74.41 | 406,002 | +3.08(+4.32%) |
Dec 18, 2023 | 70.15 | 71.94 | 69.30 | 71.33 | 294,875 | +1.18(+1.68%) |
Dec 15, 2023 | 70.90 | 71.31 | 68.01 | 70.15 | 439,852 | -1.09(-1.53%) |
Dec 14, 2023 | 70.34 | 72.43 | 69.79 | 71.24 | 409,459 | +1.28(+1.83%) |
Dec 13, 2023 | 68.99 | 71.57 | 67.77 | 69.96 | 266,126 | +1.18(+1.72%) |
Dec 12, 2023 | 67.29 | 69.07 | 66.07 | 68.78 | 295,419 | +1.58(+2.35%) |
Dec 11, 2023 | 69.33 | 69.42 | 66.51 | 67.20 | 273,405 | -2.34(-3.36%) |
Dec 08, 2023 | 67.59 | 71.67 | 67.43 | 69.54 | 724,323 | +1.55(+2.28%) |
Dec 07, 2023 | 66.38 | 68.00 | 65.50 | 67.99 | 269,686 | +1.58(+2.38%) |
Dec 06, 2023 | 63.38 | 66.58 | 63.38 | 66.41 | 368,536 | +3.27(+5.18%) |
Dec 05, 2023 | 63.90 | 65.15 | 63.03 | 63.14 | 113,769 | -1.26(-1.96%) |
Dec 04, 2023 | 65.45 | 66.00 | 63.51 | 64.40 | 168,823 | -1.96(-2.95%) |
Dec 01, 2023 | 65.17 | 66.92 | 62.89 | 66.36 | 318,151 | +1.12(+1.72%) |
Nov 30, 2023 | 67.97 | 68.42 | 64.80 | 65.24 | 203,557 | -2.55(-3.76%) |
Nov 29, 2023 | 67.38 | 69.00 | 67.05 | 67.79 | 232,953 | +0.91(+1.36%) |
Nov 28, 2023 | 65.90 | 67.85 | 65.58 | 66.88 | 366,283 | +0.90(+1.36%) |
Nov 27, 2023 | 64.75 | 66.33 | 64.20 | 65.98 | 226,800 | +1.07(+1.65%) |
Nov 24, 2023 | 65.63 | 65.87 | 64.34 | 64.91 | 107,136 | -0.73(-1.11%) |
Nov 22, 2023 | 65.16 | 66.76 | 64.33 | 65.64 | 291,012 | +1.42(+2.21%) |
Nov 21, 2023 | 65.76 | 66.46 | 63.64 | 64.22 | 207,321 | -2.24(-3.37%) |
Nov 20, 2023 | 63.86 | 68.05 | 63.11 | 66.46 | 505,545 | +3.43(+5.44%) |
Nov 17, 2023 | 61.00 | 65.23 | 60.62 | 63.03 | 614,101 | +2.63(+4.35%) |
Nov 16, 2023 | 59.63 | 60.44 | 57.67 | 60.40 | 321,931 | +0.54(+0.90%) |
Nov 15, 2023 | 57.80 | 60.76 | 57.80 | 59.86 | 365,512 | +2.90(+5.09%) |
Nov 14, 2023 | 54.96 | 58.77 | 54.96 | 56.96 | 301,236 | +3.55(+6.65%) |
Nov 13, 2023 | 53.47 | 53.93 | 52.56 | 53.41 | 179,055 | -0.66(-1.22%) |
Nov 10, 2023 | 53.85 | 54.58 | 52.44 | 54.07 | 145,770 | +0.74(+1.39%) |
Nov 09, 2023 | 55.33 | 56.20 | 52.98 | 53.33 | 282,124 | -1.74(-3.16%) |
Nov 08, 2023 | 55.86 | 56.45 | 54.68 | 55.07 | 142,312 | -0.93(-1.66%) |
Nov 07, 2023 | 55.40 | 57.98 | 55.40 | 56.00 | 312,186 | +0.55(+0.99%) |
Nov 06, 2023 | 53.15 | 55.45 | 52.29 | 55.45 | 289,913 | +2.46(+4.64%) |
Nov 03, 2023 | 53.20 | 53.84 | 52.28 | 52.99 | 368,051 | +1.09(+2.10%) |
Nov 02, 2023 | 49.75 | 52.68 | 49.70 | 51.90 | 672,851 | +2.94(+6.00%) |
Nov 01, 2023 | 49.64 | 49.88 | 47.79 | 48.96 | 354,955 | -1.20(-2.39%) |
Oct 31, 2023 | 49.38 | 51.07 | 49.38 | 50.16 | 329,090 | +0.63(+1.27%) |
Oct 30, 2023 | 49.52 | 50.31 | 48.81 | 49.53 | 304,577 | +1.06(+2.19%) |
Oct 27, 2023 | 49.36 | 49.57 | 48.23 | 48.47 | 508,289 | -0.23(-0.47%) |
Oct 26, 2023 | 49.62 | 50.50 | 48.60 | 48.70 | 566,221 | -1.13(-2.27%) |
Oct 25, 2023 | 53.59 | 53.59 | 49.81 | 49.83 | 435,926 | -4.25(-7.86%) |
Oct 24, 2023 | 54.92 | 55.87 | 53.69 | 54.08 | 231,221 | -0.32(-0.59%) |
Oct 23, 2023 | 53.96 | 55.53 | 53.77 | 54.40 | 229,788 | -0.23(-0.42%) |
Oct 20, 2023 | 57.69 | 58.14 | 53.78 | 54.63 | 345,790 | -3.42(-5.89%) |
Oct 19, 2023 | 57.98 | 58.38 | 56.78 | 58.05 | 385,447 | -0.15(-0.26%) |
Oct 18, 2023 | 58.05 | 59.90 | 57.40 | 58.20 | 797,915 | -0.36(-0.61%) |
Oct 17, 2023 | 58.00 | 59.43 | 58.00 | 58.56 | 331,936 | -0.05(-0.09%) |
Oct 16, 2023 | 57.38 | 59.15 | 57.29 | 58.61 | 174,151 | +1.38(+2.41%) |
Oct 13, 2023 | 57.36 | 57.53 | 56.54 | 57.23 | 189,661 | -0.02(-0.03%) |
Oct 12, 2023 | 58.98 | 59.99 | 56.68 | 57.25 | 563,245 | -2.05(-3.46%) |
Oct 11, 2023 | 60.30 | 61.13 | 59.14 | 59.30 | 181,506 | -1.08(-1.79%) |
Oct 10, 2023 | 58.93 | 61.53 | 58.93 | 60.38 | 604,647 | +1.61(+2.74%) |
Oct 09, 2023 | 57.85 | 58.84 | 57.25 | 58.77 | 162,156 | +0.43(+0.74%) |
Oct 06, 2023 | 55.28 | 58.34 | 55.09 | 58.34 | 400,359 | +2.52(+4.51%) |
Oct 05, 2023 | 55.16 | 56.31 | 54.19 | 55.82 | 235,638 | +0.25(+0.45%) |
Oct 04, 2023 | 56.00 | 56.90 | 55.11 | 55.57 | 189,946 | -0.43(-0.77%) |
Oct 03, 2023 | 56.53 | 57.91 | 55.46 | 56.00 | 393,585 | -1.29(-2.25%) |