Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 78.36 | 78.66 | 74.60 | 75.14 | 11,178,336 | -2.33(-3.00%) |
Dec 28, 2023 | 74.79 | 78.35 | 74.50 | 77.47 | 9,146,622 | +3.22(+4.34%) |
Dec 27, 2023 | 74.50 | 74.76 | 73.41 | 74.25 | 3,796,458 | +0.84(+1.14%) |
Dec 26, 2023 | 73.27 | 74.00 | 71.76 | 73.41 | 4,026,702 | +1.12(+1.55%) |
Dec 22, 2023 | 72.00 | 73.44 | 71.48 | 72.29 | 5,763,869 | +1.09(+1.53%) |
Dec 21, 2023 | 70.00 | 71.95 | 69.30 | 71.20 | 5,402,288 | +2.80(+4.09%) |
Dec 20, 2023 | 69.50 | 72.99 | 68.38 | 68.40 | 8,156,063 | -1.03(-1.48%) |
Dec 19, 2023 | 69.23 | 70.55 | 68.81 | 69.43 | 3,894,209 | +0.56(+0.81%) |
Dec 18, 2023 | 69.96 | 70.09 | 68.02 | 68.87 | 4,734,621 | -2.16(-3.04%) |
Dec 15, 2023 | 70.50 | 71.89 | 69.29 | 71.03 | 7,058,444 | +0.30(+0.42%) |
Dec 14, 2023 | 66.52 | 71.79 | 66.37 | 70.73 | 11,824,861 | +5.12(+7.81%) |
Dec 13, 2023 | 65.41 | 66.50 | 62.75 | 65.61 | 7,006,370 | +0.90(+1.39%) |
Dec 12, 2023 | 65.00 | 66.25 | 63.28 | 64.71 | 5,702,980 | -0.18(-0.28%) |
Dec 11, 2023 | 67.26 | 67.26 | 64.29 | 64.89 | 7,621,204 | -2.34(-3.48%) |
Dec 08, 2023 | 62.44 | 67.44 | 62.23 | 67.23 | 18,815,942 | +4.79(+7.67%) |
Dec 07, 2023 | 61.52 | 62.97 | 61.20 | 62.44 | 3,137,542 | +1.38(+2.26%) |
Dec 06, 2023 | 64.35 | 64.69 | 60.89 | 61.06 | 5,420,658 | -2.53(-3.98%) |
Dec 05, 2023 | 61.73 | 64.35 | 60.37 | 63.59 | 6,659,792 | +1.66(+2.68%) |
Dec 04, 2023 | 63.90 | 63.90 | 60.80 | 61.93 | 5,006,217 | -1.97(-3.08%) |
Dec 01, 2023 | 61.51 | 64.43 | 60.91 | 63.90 | 5,446,201 | +2.40(+3.90%) |
Nov 30, 2023 | 62.58 | 63.50 | 60.91 | 61.50 | 4,825,402 | -0.71(-1.14%) |
Nov 29, 2023 | 62.52 | 63.41 | 61.69 | 62.21 | 3,636,591 | +0.29(+0.47%) |
Nov 28, 2023 | 60.84 | 62.68 | 60.79 | 61.92 | 4,102,323 | +0.92(+1.51%) |
Nov 27, 2023 | 63.05 | 63.69 | 60.99 | 61.00 | 6,672,932 | -2.88(-4.51%) |
Nov 24, 2023 | 61.50 | 64.20 | 61.41 | 63.88 | 6,004,970 | +2.12(+3.43%) |
Nov 22, 2023 | 59.00 | 64.92 | 59.00 | 61.76 | 15,119,707 | +3.10(+5.28%) |
Nov 21, 2023 | 58.00 | 58.90 | 56.43 | 58.66 | 5,585,704 | -0.02(-0.03%) |
Nov 20, 2023 | 55.35 | 59.24 | 55.27 | 58.68 | 7,792,279 | +3.69(+6.71%) |
Nov 17, 2023 | 55.11 | 55.74 | 54.26 | 54.99 | 3,443,900 | +0.76(+1.40%) |
Nov 16, 2023 | 55.51 | 55.68 | 53.47 | 54.23 | 3,284,815 | -1.20(-2.16%) |
Nov 15, 2023 | 54.40 | 56.03 | 54.08 | 55.43 | 5,815,702 | +2.00(+3.74%) |
Nov 14, 2023 | 53.00 | 53.50 | 52.28 | 53.43 | 3,527,941 | +1.74(+3.37%) |
Nov 13, 2023 | 52.20 | 52.50 | 50.57 | 51.69 | 4,523,180 | -0.58(-1.11%) |
Nov 10, 2023 | 52.00 | 52.50 | 51.01 | 52.27 | 5,803,952 | +0.69(+1.34%) |
Nov 09, 2023 | 51.00 | 52.05 | 49.82 | 51.58 | 15,344,692 | -2.82(-5.18%) |
Nov 08, 2023 | 55.27 | 55.56 | 53.39 | 54.40 | 5,885,501 | -0.87(-1.57%) |
Nov 07, 2023 | 53.45 | 56.10 | 53.26 | 55.27 | 4,529,568 | +2.17(+4.09%) |
Nov 06, 2023 | 53.98 | 54.46 | 52.52 | 53.10 | 2,350,652 | -0.39(-0.73%) |
Nov 03, 2023 | 52.82 | 53.86 | 52.25 | 53.49 | 2,545,037 | +0.67(+1.27%) |
Nov 02, 2023 | 51.40 | 53.56 | 51.30 | 52.82 | 4,747,472 | +2.30(+4.55%) |
Nov 01, 2023 | 49.61 | 50.52 | 48.30 | 50.52 | 3,060,041 | +1.23(+2.50%) |
Oct 31, 2023 | 47.90 | 49.66 | 47.12 | 49.29 | 3,246,098 | +1.39(+2.90%) |
Oct 30, 2023 | 49.51 | 49.90 | 47.28 | 47.90 | 3,674,917 | -1.19(-2.42%) |
Oct 27, 2023 | 51.26 | 51.33 | 48.81 | 49.09 | 2,611,336 | -1.08(-2.15%) |
Oct 26, 2023 | 50.06 | 51.11 | 49.50 | 50.17 | 3,592,067 | +0.73(+1.48%) |
Oct 25, 2023 | 52.70 | 52.79 | 49.31 | 49.44 | 4,506,760 | -2.93(-5.59%) |
Oct 24, 2023 | 52.00 | 52.89 | 51.05 | 52.37 | 7,197,373 | +2.16(+4.30%) |
Oct 23, 2023 | 47.22 | 51.88 | 46.50 | 50.21 | 9,959,494 | +2.34(+4.89%) |
Oct 20, 2023 | 49.74 | 49.74 | 46.50 | 47.87 | 8,089,159 | -1.87(-3.76%) |
Oct 19, 2023 | 52.00 | 52.70 | 49.53 | 49.74 | 4,546,103 | -2.16(-4.16%) |
Oct 18, 2023 | 52.28 | 52.70 | 51.27 | 51.90 | 2,264,688 | -0.39(-0.75%) |
Oct 17, 2023 | 51.00 | 52.76 | 50.65 | 52.29 | 2,542,231 | +0.20(+0.38%) |
Oct 16, 2023 | 51.04 | 52.35 | 51.22 | 52.09 | 3,315,612 | +1.31(+2.58%) |
Oct 13, 2023 | 52.50 | 52.56 | 50.00 | 50.78 | 6,462,511 | -1.07(-2.06%) |
Oct 12, 2023 | 54.75 | 54.75 | 51.41 | 51.85 | 7,313,642 | -2.83(-5.18%) |
Oct 11, 2023 | 56.17 | 56.33 | 54.38 | 54.68 | 4,443,714 | -1.03(-1.85%) |
Oct 10, 2023 | 55.24 | 55.86 | 54.20 | 55.71 | 5,125,662 | +1.46(+2.69%) |
Oct 09, 2023 | 54.40 | 55.80 | 53.37 | 54.25 | 7,181,416 | +0.17(+0.31%) |
Oct 06, 2023 | 52.72 | 54.21 | 51.55 | 54.08 | 4,009,244 | +1.57(+2.99%) |
Oct 05, 2023 | 53.90 | 53.90 | 52.09 | 52.51 | 2,982,378 | -0.95(-1.78%) |
Oct 04, 2023 | 51.97 | 53.81 | 51.31 | 53.46 | 6,202,321 | +1.89(+3.66%) |
Oct 03, 2023 | 51.96 | 52.23 | 50.80 | 51.57 | 4,678,523 | -0.69(-1.32%) |