Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.24 | 60.39 | 59.76 | 59.87 | 70,677 | -0.56(-0.93%) |
Dec 28, 2023 | 60.37 | 60.67 | 60.35 | 60.43 | 81,530 | +0.24(+0.40%) |
Dec 27, 2023 | 60.21 | 60.27 | 60.00 | 60.19 | 90,088 | +0.17(+0.28%) |
Dec 26, 2023 | 59.53 | 60.15 | 59.53 | 60.02 | 85,828 | +0.55(+0.92%) |
Dec 22, 2023 | 59.42 | 59.64 | 59.27 | 59.47 | 76,402 | +0.27(+0.46%) |
Dec 21, 2023 | 58.71 | 59.20 | 58.60 | 59.20 | 82,282 | +1.21(+2.09%) |
Dec 20, 2023 | 59.01 | 59.24 | 57.99 | 57.99 | 104,328 | -1.36(-2.30%) |
Dec 19, 2023 | 58.95 | 59.38 | 58.95 | 59.35 | 102,808 | +0.74(+1.26%) |
Dec 18, 2023 | 58.75 | 58.77 | 58.31 | 58.61 | 142,986 | -0.14(-0.24%) |
Dec 15, 2023 | 58.91 | 59.12 | 58.57 | 58.75 | 111,411 | -0.10(-0.17%) |
Dec 14, 2023 | 58.38 | 59.08 | 58.27 | 58.85 | 135,322 | +0.99(+1.71%) |
Dec 13, 2023 | 56.76 | 57.91 | 56.52 | 57.87 | 122,745 | +1.11(+1.95%) |
Dec 12, 2023 | 56.58 | 56.84 | 56.20 | 56.76 | 109,105 | +0.21(+0.37%) |
Dec 11, 2023 | 56.07 | 56.60 | 56.05 | 56.55 | 92,652 | +0.41(+0.73%) |
Dec 08, 2023 | 55.68 | 56.32 | 55.62 | 56.14 | 85,370 | +0.24(+0.43%) |
Dec 07, 2023 | 55.79 | 55.98 | 55.50 | 55.90 | 103,848 | +0.34(+0.61%) |
Dec 06, 2023 | 56.20 | 56.28 | 55.50 | 55.56 | 106,231 | -0.31(-0.55%) |
Dec 05, 2023 | 55.64 | 55.97 | 55.53 | 55.87 | 118,068 | -0.17(-0.30%) |
Dec 04, 2023 | 55.82 | 56.18 | 55.58 | 56.04 | 266,025 | -0.32(-0.57%) |
Dec 01, 2023 | 55.35 | 56.38 | 55.12 | 56.36 | 101,368 | +0.95(+1.71%) |
Nov 30, 2023 | 55.70 | 55.81 | 55.13 | 55.41 | 128,708 | -0.05(-0.09%) |
Nov 29, 2023 | 55.33 | 55.89 | 55.33 | 55.46 | 250,021 | +0.54(+0.98%) |
Nov 28, 2023 | 54.59 | 55.05 | 54.46 | 54.92 | 94,654 | +0.25(+0.46%) |
Nov 27, 2023 | 54.66 | 54.92 | 54.58 | 54.67 | 95,463 | -0.17(-0.31%) |
Nov 24, 2023 | 54.60 | 54.88 | 54.56 | 54.84 | 40,073 | +0.25(+0.46%) |
Nov 22, 2023 | 54.72 | 54.91 | 54.42 | 54.59 | 135,912 | +0.11(+0.20%) |
Nov 21, 2023 | 54.60 | 54.80 | 54.30 | 54.48 | 450,138 | -0.38(-0.69%) |
Nov 20, 2023 | 54.18 | 55.02 | 54.18 | 54.86 | 90,276 | +0.78(+1.44%) |
Nov 17, 2023 | 53.73 | 54.12 | 53.72 | 54.08 | 108,115 | +0.51(+0.95%) |
Nov 16, 2023 | 53.62 | 53.73 | 53.31 | 53.57 | 107,668 | -0.30(-0.56%) |
Nov 15, 2023 | 53.90 | 54.35 | 53.80 | 53.87 | 189,566 | +0.19(+0.35%) |
Nov 14, 2023 | 53.02 | 53.74 | 52.96 | 53.68 | 103,420 | +1.89(+3.64%) |
Nov 13, 2023 | 51.56 | 51.94 | 51.39 | 51.80 | 86,873 | -0.01(-0.02%) |
Nov 10, 2023 | 51.14 | 51.84 | 50.97 | 51.81 | 119,820 | +0.73(+1.43%) |
Nov 09, 2023 | 51.95 | 51.98 | 51.02 | 51.08 | 131,053 | -0.63(-1.22%) |
Nov 08, 2023 | 51.83 | 51.84 | 51.34 | 51.71 | 133,742 | -0.10(-0.19%) |
Nov 07, 2023 | 51.48 | 52.01 | 51.34 | 51.81 | 142,922 | +0.50(+0.97%) |
Nov 06, 2023 | 51.76 | 51.85 | 50.99 | 51.31 | 150,862 | -0.26(-0.50%) |
Nov 03, 2023 | 50.86 | 51.76 | 50.86 | 51.57 | 123,795 | +1.15(+2.28%) |
Nov 02, 2023 | 50.13 | 50.47 | 50.07 | 50.42 | 106,451 | +1.12(+2.27%) |
Nov 01, 2023 | 48.96 | 49.35 | 48.73 | 49.30 | 104,857 | +0.39(+0.80%) |
Oct 31, 2023 | 48.45 | 48.91 | 48.25 | 48.91 | 98,415 | +0.54(+1.11%) |
Oct 30, 2023 | 48.50 | 48.58 | 48.02 | 48.37 | 58,041 | +0.25(+0.52%) |
Oct 27, 2023 | 48.78 | 48.81 | 48.01 | 48.12 | 98,941 | -0.22(-0.45%) |
Oct 26, 2023 | 48.64 | 48.98 | 48.12 | 48.34 | 92,960 | -0.41(-0.84%) |
Oct 25, 2023 | 49.74 | 49.74 | 48.72 | 48.75 | 83,457 | -1.53(-3.04%) |
Oct 24, 2023 | 49.80 | 50.44 | 49.80 | 50.28 | 93,984 | +0.73(+1.47%) |
Oct 23, 2023 | 49.33 | 50.01 | 48.94 | 49.55 | 120,501 | -0.07(-0.14%) |
Oct 20, 2023 | 50.31 | 50.39 | 49.61 | 49.62 | 89,141 | -0.84(-1.66%) |
Oct 19, 2023 | 51.24 | 51.29 | 50.38 | 50.46 | 100,048 | -0.74(-1.44%) |
Oct 18, 2023 | 51.93 | 52.00 | 51.11 | 51.20 | 112,489 | -1.22(-2.32%) |
Oct 17, 2023 | 51.71 | 52.66 | 51.71 | 52.42 | 80,618 | +0.09(+0.17%) |
Oct 16, 2023 | 51.78 | 52.45 | 51.78 | 52.33 | 104,062 | +0.55(+1.06%) |
Oct 13, 2023 | 52.43 | 52.52 | 51.62 | 51.78 | 89,750 | -0.72(-1.37%) |
Oct 12, 2023 | 53.14 | 53.33 | 52.26 | 52.50 | 90,659 | -0.46(-0.87%) |
Oct 11, 2023 | 53.04 | 53.15 | 52.57 | 52.95 | 82,866 | +0.21(+0.40%) |
Oct 10, 2023 | 52.25 | 53.01 | 52.25 | 52.75 | 90,076 | +0.73(+1.40%) |
Oct 09, 2023 | 51.53 | 52.13 | 51.39 | 52.02 | 82,990 | -0.05(-0.10%) |
Oct 06, 2023 | 50.65 | 52.16 | 50.65 | 52.07 | 463,727 | +1.04(+2.03%) |
Oct 05, 2023 | 51.04 | 51.12 | 50.49 | 51.03 | 146,301 | -0.02(-0.04%) |
Oct 04, 2023 | 50.67 | 51.10 | 50.45 | 51.05 | 154,419 | +0.49(+0.97%) |
Oct 03, 2023 | 51.14 | 51.44 | 50.43 | 50.56 | 839,949 | -1.12(-2.16%) |