Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.13 | 0 | +0.38(+0.67%) | |||
Dec 28, 2023 | 57.18 | 57.45 | 56.54 | 56.75 | 1,113,650 | -0.88(-1.53%) |
Dec 27, 2023 | 57.75 | 58.38 | 57.47 | 57.63 | 913,345 | -0.25(-0.43%) |
Dec 22, 2023 | 57.88 | 0 | -0.10(-0.17%) | |||
Dec 21, 2023 | 57.02 | 58.43 | 56.85 | 57.98 | 1,141,696 | +0.94(+1.65%) |
Dec 20, 2023 | 58.37 | 58.40 | 56.86 | 57.04 | 1,429,334 | -1.33(-2.28%) |
Dec 19, 2023 | 62.11 | 62.37 | 57.83 | 58.37 | 1,980,906 | -3.72(-5.99%) |
Dec 18, 2023 | 60.62 | 62.76 | 60.62 | 62.09 | 1,115,122 | +1.95(+3.24%) |
Dec 15, 2023 | 62.27 | 62.54 | 59.81 | 60.14 | 3,480,533 | -1.84(-2.97%) |
Dec 14, 2023 | 61.90 | 62.45 | 59.25 | 61.98 | 1,882,460 | +0.36(+0.58%) |
Dec 13, 2023 | 62.36 | 62.60 | 60.48 | 61.62 | 1,607,536 | -0.80(-1.28%) |
Dec 12, 2023 | 61.09 | 62.47 | 60.83 | 62.42 | 1,660,457 | +1.25(+2.04%) |
Dec 11, 2023 | 61.20 | 61.62 | 60.61 | 61.17 | 920,908 | -0.10(-0.16%) |
Dec 08, 2023 | 60.28 | 61.50 | 60.19 | 61.27 | 725,312 | +1.12(+1.86%) |
Dec 07, 2023 | 61.01 | 61.08 | 59.96 | 60.15 | 989,032 | -0.84(-1.38%) |
Dec 06, 2023 | 62.00 | 62.58 | 60.62 | 60.99 | 1,051,641 | -1.16(-1.87%) |
Dec 05, 2023 | 62.35 | 62.52 | 61.46 | 62.15 | 1,081,373 | -0.11(-0.18%) |
Dec 04, 2023 | 63.00 | 63.00 | 61.90 | 62.26 | 1,700,640 | +0.99(+1.62%) |
Dec 01, 2023 | 61.88 | 63.12 | 61.09 | 61.27 | 1,243,940 | -1.04(-1.67%) |
Nov 30, 2023 | 60.03 | 62.50 | 59.95 | 62.31 | 2,555,406 | +2.23(+3.71%) |
Nov 29, 2023 | 61.49 | 61.49 | 59.84 | 60.08 | 1,448,162 | -1.30(-2.12%) |
Nov 28, 2023 | 61.85 | 61.98 | 60.82 | 61.38 | 1,091,291 | -0.47(-0.76%) |
Nov 27, 2023 | 61.24 | 62.26 | 61.08 | 61.85 | 750,143 | +0.09(+0.15%) |
Nov 24, 2023 | 61.61 | 62.17 | 61.25 | 61.76 | 390,044 | -0.52(-0.83%) |
Nov 23, 2023 | 61.99 | 62.31 | 61.89 | 62.28 | 144,075 | +0.67(+1.09%) |
Nov 22, 2023 | 61.65 | 61.86 | 60.50 | 61.61 | 714,168 | +0.27(+0.44%) |
Nov 21, 2023 | 62.09 | 62.81 | 60.47 | 61.34 | 991,717 | -0.91(-1.46%) |
Nov 20, 2023 | 61.30 | 62.36 | 61.16 | 62.25 | 825,435 | +1.06(+1.73%) |
Nov 17, 2023 | 60.75 | 61.70 | 60.39 | 61.19 | 1,136,863 | +0.71(+1.17%) |
Nov 16, 2023 | 59.20 | 60.87 | 59.15 | 60.48 | 1,184,934 | +1.38(+2.34%) |
Nov 15, 2023 | 60.40 | 60.52 | 58.79 | 59.10 | 988,687 | -1.25(-2.07%) |
Nov 14, 2023 | 60.40 | 60.60 | 58.63 | 60.35 | 1,634,041 | -0.01(-0.02%) |
Nov 13, 2023 | 58.94 | 61.15 | 58.80 | 60.36 | 1,185,368 | +1.68(+2.86%) |
Nov 10, 2023 | 58.41 | 59.08 | 57.60 | 58.68 | 946,741 | +0.34(+0.58%) |
Nov 09, 2023 | 56.34 | 58.81 | 56.33 | 58.34 | 1,040,450 | +2.51(+4.50%) |
Nov 08, 2023 | 56.59 | 56.97 | 55.36 | 55.83 | 1,056,055 | -0.83(-1.46%) |
Nov 07, 2023 | 55.84 | 57.10 | 54.56 | 56.66 | 1,162,295 | +0.77(+1.38%) |
Nov 06, 2023 | 57.65 | 57.76 | 55.75 | 55.89 | 1,036,557 | -1.48(-2.58%) |
Nov 03, 2023 | 58.58 | 58.86 | 57.07 | 57.37 | 1,254,022 | -1.49(-2.53%) |
Nov 02, 2023 | 57.18 | 59.40 | 57.03 | 58.86 | 1,691,342 | +1.98(+3.48%) |
Nov 01, 2023 | 57.60 | 57.86 | 56.00 | 56.88 | 1,395,516 | +0.15(+0.26%) |
Oct 31, 2023 | 54.93 | 57.62 | 54.00 | 56.73 | 2,365,714 | +4.37(+8.35%) |
Oct 30, 2023 | 52.85 | 53.13 | 51.43 | 52.36 | 1,098,313 | -0.29(-0.55%) |
Oct 27, 2023 | 53.51 | 53.63 | 52.47 | 52.65 | 697,591 | -0.38(-0.72%) |
Oct 26, 2023 | 53.86 | 54.21 | 51.79 | 53.03 | 999,296 | -1.13(-2.09%) |
Oct 25, 2023 | 54.16 | 54.79 | 53.42 | 54.16 | 1,074,063 | +0.89(+1.67%) |
Oct 24, 2023 | 52.73 | 54.11 | 52.48 | 53.27 | 895,680 | +0.85(+1.62%) |
Oct 23, 2023 | 51.80 | 52.88 | 50.91 | 52.42 | 1,030,974 | +0.06(+0.11%) |
Oct 20, 2023 | 52.89 | 53.09 | 51.36 | 52.36 | 953,627 | -0.25(-0.48%) |
Oct 19, 2023 | 51.77 | 53.38 | 50.75 | 52.61 | 1,373,429 | +0.71(+1.37%) |
Oct 18, 2023 | 51.60 | 52.45 | 51.11 | 51.90 | 1,360,070 | +0.48(+0.93%) |
Oct 17, 2023 | 49.24 | 52.15 | 49.21 | 51.42 | 1,610,228 | +2.18(+4.43%) |
Oct 16, 2023 | 49.92 | 50.12 | 48.76 | 49.24 | 843,061 | -0.47(-0.95%) |
Oct 13, 2023 | 49.94 | 50.24 | 48.84 | 49.71 | 1,213,216 | +0.16(+0.32%) |
Oct 12, 2023 | 50.88 | 50.96 | 49.04 | 49.55 | 942,970 | -1.05(-2.08%) |
Oct 11, 2023 | 51.13 | 51.25 | 49.47 | 50.60 | 1,216,257 | -0.68(-1.33%) |
Oct 10, 2023 | 51.04 | 52.05 | 51.01 | 51.28 | 1,092,156 | -0.20(-0.39%) |
Oct 06, 2023 | 51.48 | 0 | +0.60(+1.18%) | |||
Oct 05, 2023 | 49.42 | 51.31 | 49.16 | 50.88 | 1,239,801 | +1.22(+2.46%) |
Oct 04, 2023 | 50.47 | 50.48 | 48.45 | 49.66 | 1,731,404 | -1.22(-2.40%) |
Oct 03, 2023 | 51.08 | 52.20 | 50.64 | 50.88 | 1,549,741 | -0.49(-0.95%) |