Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.48 | 63.13 | 60.18 | 60.39 | 487,405 | -1.09(-1.77%) |
Dec 28, 2023 | 62.85 | 63.40 | 61.31 | 61.48 | 526,473 | -1.54(-2.44%) |
Dec 27, 2023 | 62.10 | 63.77 | 61.38 | 63.02 | 360,191 | +1.48(+2.40%) |
Dec 26, 2023 | 60.60 | 61.85 | 59.95 | 61.54 | 268,332 | +1.39(+2.31%) |
Dec 22, 2023 | 58.99 | 61.32 | 58.99 | 60.15 | 707,323 | +1.54(+2.63%) |
Dec 21, 2023 | 58.21 | 59.24 | 57.60 | 58.61 | 237,753 | +1.08(+1.88%) |
Dec 20, 2023 | 59.27 | 59.40 | 57.53 | 57.53 | 425,542 | -2.19(-3.67%) |
Dec 19, 2023 | 59.67 | 60.26 | 56.70 | 59.72 | 757,881 | +0.14(+0.23%) |
Dec 18, 2023 | 60.65 | 60.82 | 59.27 | 59.58 | 526,814 | -1.07(-1.76%) |
Dec 15, 2023 | 57.96 | 62.01 | 57.19 | 60.65 | 1,408,200 | +2.95(+5.11%) |
Dec 14, 2023 | 57.05 | 58.48 | 56.40 | 57.70 | 612,986 | +1.47(+2.61%) |
Dec 13, 2023 | 55.66 | 57.65 | 54.92 | 56.23 | 389,820 | +0.54(+0.97%) |
Dec 12, 2023 | 55.11 | 56.67 | 54.43 | 55.69 | 227,283 | +0.59(+1.07%) |
Dec 11, 2023 | 55.33 | 55.33 | 53.58 | 55.10 | 272,782 | -0.30(-0.54%) |
Dec 08, 2023 | 56.50 | 58.37 | 54.57 | 55.40 | 544,204 | +0.15(+0.27%) |
Dec 07, 2023 | 51.83 | 55.29 | 51.08 | 55.25 | 434,490 | +3.53(+6.83%) |
Dec 06, 2023 | 52.31 | 54.58 | 50.97 | 51.72 | 742,185 | -0.28(-0.54%) |
Dec 05, 2023 | 47.03 | 53.00 | 45.99 | 52.00 | 1,750,771 | +4.77(+10.10%) |
Dec 04, 2023 | 45.86 | 47.72 | 45.00 | 47.23 | 324,299 | +1.13(+2.45%) |
Dec 01, 2023 | 43.90 | 47.78 | 43.36 | 46.10 | 1,008,944 | +2.19(+4.99%) |
Nov 30, 2023 | 42.51 | 46.31 | 42.51 | 43.91 | 960,231 | +1.62(+3.83%) |
Nov 29, 2023 | 42.67 | 43.50 | 41.36 | 42.29 | 710,038 | -0.22(-0.52%) |
Nov 28, 2023 | 45.10 | 45.33 | 41.25 | 42.51 | 831,078 | -1.69(-3.82%) |
Nov 27, 2023 | 46.09 | 46.97 | 43.11 | 44.20 | 609,606 | -2.18(-4.70%) |
Nov 24, 2023 | 45.98 | 47.49 | 45.07 | 46.38 | 374,717 | +1.07(+2.36%) |
Nov 22, 2023 | 43.22 | 45.98 | 41.65 | 45.31 | 765,519 | +2.44(+5.69%) |
Nov 21, 2023 | 42.63 | 44.14 | 42.16 | 42.87 | 398,632 | +0.20(+0.47%) |
Nov 20, 2023 | 42.68 | 44.43 | 42.31 | 42.67 | 448,658 | -0.07(-0.16%) |
Nov 17, 2023 | 40.92 | 43.03 | 40.31 | 42.74 | 650,370 | +2.44(+6.05%) |
Nov 16, 2023 | 39.73 | 41.08 | 39.30 | 40.30 | 576,751 | +1.04(+2.65%) |
Nov 15, 2023 | 37.50 | 40.92 | 37.34 | 39.26 | 670,287 | +1.86(+4.97%) |
Nov 14, 2023 | 37.00 | 38.04 | 35.78 | 37.40 | 859,597 | +0.73(+1.99%) |
Nov 13, 2023 | 37.23 | 37.77 | 35.53 | 36.67 | 485,084 | -0.98(-2.60%) |
Nov 10, 2023 | 37.96 | 39.04 | 37.05 | 37.65 | 793,946 | -0.09(-0.24%) |
Nov 09, 2023 | 40.17 | 40.17 | 37.50 | 37.74 | 605,964 | -2.44(-6.07%) |
Nov 08, 2023 | 42.79 | 42.79 | 39.12 | 40.18 | 972,162 | -1.98(-4.70%) |
Nov 07, 2023 | 37.07 | 42.92 | 35.60 | 42.16 | 2,097,062 | +5.81(+15.98%) |
Nov 06, 2023 | 36.55 | 41.02 | 35.11 | 36.35 | 5,975,410 | -14.93(-29.11%) |
Nov 03, 2023 | 47.88 | 53.58 | 47.39 | 51.28 | 869,626 | +3.95(+8.35%) |
Nov 02, 2023 | 49.55 | 49.55 | 46.91 | 47.33 | 516,233 | -1.23(-2.53%) |
Nov 01, 2023 | 51.68 | 51.93 | 48.08 | 48.56 | 719,817 | -3.25(-6.27%) |
Oct 31, 2023 | 49.18 | 52.15 | 48.78 | 51.81 | 437,218 | +2.89(+5.91%) |
Oct 30, 2023 | 50.06 | 50.61 | 48.92 | 48.92 | 323,132 | -1.05(-2.10%) |
Oct 27, 2023 | 51.51 | 52.72 | 49.94 | 49.97 | 362,772 | -1.58(-3.06%) |
Oct 26, 2023 | 51.54 | 52.76 | 50.88 | 51.55 | 239,855 | +0.30(+0.59%) |
Oct 25, 2023 | 53.21 | 53.43 | 50.82 | 51.25 | 570,920 | -1.91(-3.59%) |
Oct 24, 2023 | 53.16 | 55.77 | 53.13 | 53.16 | 449,604 | +0.05(+0.09%) |
Oct 23, 2023 | 54.81 | 55.78 | 53.03 | 53.11 | 467,541 | -1.88(-3.42%) |
Oct 20, 2023 | 56.31 | 57.78 | 54.99 | 54.99 | 496,325 | -1.31(-2.33%) |
Oct 19, 2023 | 60.08 | 61.00 | 54.77 | 56.30 | 682,818 | -3.62(-6.04%) |
Oct 18, 2023 | 57.30 | 60.80 | 57.08 | 59.92 | 780,089 | +2.54(+4.43%) |
Oct 17, 2023 | 59.77 | 61.44 | 57.07 | 57.38 | 480,513 | -3.15(-5.20%) |
Oct 16, 2023 | 59.75 | 63.25 | 59.50 | 60.53 | 1,868,594 | +5.86(+10.72%) |
Oct 13, 2023 | 52.58 | 55.37 | 50.08 | 54.67 | 770,069 | +2.08(+3.96%) |
Oct 12, 2023 | 53.20 | 54.58 | 52.45 | 52.59 | 910,250 | -2.29(-4.17%) |
Oct 11, 2023 | 60.01 | 61.18 | 53.02 | 54.88 | 998,281 | -4.17(-7.06%) |
Oct 10, 2023 | 57.33 | 59.99 | 56.92 | 59.05 | 594,280 | +0.96(+1.65%) |
Oct 09, 2023 | 59.88 | 60.00 | 56.66 | 58.09 | 367,307 | -2.33(-3.86%) |
Oct 06, 2023 | 62.00 | 62.02 | 58.65 | 60.42 | 500,317 | -2.04(-3.27%) |
Oct 05, 2023 | 59.26 | 62.56 | 58.94 | 62.46 | 741,167 | +4.84(+8.40%) |
Oct 04, 2023 | 57.95 | 58.74 | 56.88 | 57.62 | 445,407 | -0.25(-0.43%) |
Oct 03, 2023 | 57.00 | 58.50 | 56.34 | 57.87 | 640,371 | +0.29(+0.50%) |