Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.67 | 67.02 | 63.85 | 64.62 | 516,902 | +1.42(+2.25%) |
Dec 28, 2023 | 62.60 | 63.34 | 62.50 | 63.20 | 128,090 | +0.48(+0.77%) |
Dec 27, 2023 | 62.66 | 62.93 | 62.24 | 62.72 | 161,763 | +0.23(+0.37%) |
Dec 26, 2023 | 62.13 | 62.82 | 61.80 | 62.49 | 123,789 | +0.26(+0.42%) |
Dec 22, 2023 | 62.19 | 62.61 | 61.94 | 62.23 | 168,498 | +0.62(+1.01%) |
Dec 21, 2023 | 61.03 | 61.99 | 60.63 | 61.61 | 126,535 | +1.03(+1.70%) |
Dec 20, 2023 | 61.83 | 62.32 | 60.51 | 60.58 | 185,129 | -1.12(-1.82%) |
Dec 19, 2023 | 61.19 | 61.97 | 60.68 | 61.70 | 220,246 | +1.10(+1.82%) |
Dec 18, 2023 | 60.82 | 61.30 | 60.21 | 60.60 | 213,213 | -0.17(-0.28%) |
Dec 15, 2023 | 61.44 | 61.49 | 60.39 | 60.77 | 626,286 | -0.19(-0.31%) |
Dec 14, 2023 | 60.77 | 61.75 | 60.73 | 60.96 | 291,860 | +1.07(+1.79%) |
Dec 13, 2023 | 57.85 | 60.26 | 57.60 | 59.89 | 265,544 | +1.96(+3.38%) |
Dec 12, 2023 | 58.53 | 58.91 | 57.89 | 57.93 | 166,361 | -0.54(-0.92%) |
Dec 11, 2023 | 57.01 | 58.53 | 57.01 | 58.47 | 234,504 | +1.50(+2.63%) |
Dec 08, 2023 | 56.61 | 57.61 | 56.61 | 56.97 | 179,261 | +0.02(+0.04%) |
Dec 07, 2023 | 56.17 | 57.28 | 55.71 | 56.95 | 222,858 | +0.83(+1.48%) |
Dec 06, 2023 | 57.87 | 58.14 | 56.08 | 56.12 | 249,694 | -1.39(-2.41%) |
Dec 05, 2023 | 57.10 | 57.65 | 57.00 | 57.51 | 208,873 | +0.05(+0.08%) |
Dec 04, 2023 | 56.48 | 57.51 | 56.30 | 57.46 | 263,489 | +0.98(+1.74%) |
Dec 01, 2023 | 54.51 | 56.58 | 54.01 | 56.48 | 232,488 | +2.00(+3.67%) |
Nov 30, 2023 | 55.05 | 55.47 | 53.85 | 54.48 | 287,845 | -0.28(-0.51%) |
Nov 29, 2023 | 55.98 | 56.55 | 54.56 | 54.76 | 181,897 | -0.45(-0.82%) |
Nov 28, 2023 | 55.57 | 55.57 | 54.79 | 55.21 | 251,124 | -0.29(-0.52%) |
Nov 27, 2023 | 56.73 | 56.73 | 55.37 | 55.50 | 229,052 | -1.25(-2.20%) |
Nov 24, 2023 | 56.79 | 57.88 | 56.20 | 56.75 | 150,903 | -0.34(-0.60%) |
Nov 22, 2023 | 58.03 | 58.29 | 57.01 | 57.09 | 271,545 | -0.74(-1.28%) |
Nov 21, 2023 | 58.40 | 58.51 | 57.14 | 57.83 | 248,283 | -0.98(-1.67%) |
Nov 20, 2023 | 58.29 | 59.24 | 57.85 | 58.81 | 228,958 | +0.52(+0.89%) |
Nov 17, 2023 | 58.36 | 58.74 | 57.88 | 58.29 | 291,286 | +0.20(+0.34%) |
Nov 16, 2023 | 58.68 | 58.77 | 57.46 | 58.09 | 275,816 | -0.52(-0.89%) |
Nov 15, 2023 | 57.90 | 59.62 | 57.90 | 58.61 | 272,354 | +0.52(+0.90%) |
Nov 14, 2023 | 56.73 | 58.19 | 55.74 | 58.09 | 409,101 | +2.71(+4.89%) |
Nov 13, 2023 | 56.46 | 56.46 | 55.01 | 55.38 | 380,656 | -1.21(-2.14%) |
Nov 10, 2023 | 54.52 | 56.87 | 53.16 | 56.59 | 589,169 | +5.12(+9.95%) |
Nov 09, 2023 | 52.40 | 52.40 | 51.20 | 51.47 | 266,335 | -0.54(-1.04%) |
Nov 08, 2023 | 52.56 | 52.78 | 51.91 | 52.01 | 187,260 | -0.40(-0.76%) |
Nov 07, 2023 | 52.36 | 52.50 | 51.77 | 52.41 | 438,529 | +0.27(+0.52%) |
Nov 06, 2023 | 52.09 | 52.54 | 51.05 | 52.14 | 240,075 | -0.19(-0.36%) |
Nov 03, 2023 | 52.67 | 53.50 | 52.31 | 52.33 | 274,765 | +0.40(+0.77%) |
Nov 02, 2023 | 51.13 | 52.83 | 50.57 | 51.93 | 369,934 | +1.55(+3.08%) |
Nov 01, 2023 | 50.92 | 51.45 | 49.70 | 50.38 | 313,404 | -0.75(-1.47%) |
Oct 31, 2023 | 52.90 | 53.44 | 50.99 | 51.13 | 399,978 | -1.99(-3.75%) |
Oct 30, 2023 | 53.85 | 53.85 | 52.78 | 53.12 | 252,781 | -0.27(-0.51%) |
Oct 27, 2023 | 54.43 | 54.43 | 53.23 | 53.39 | 242,145 | -1.05(-1.93%) |
Oct 26, 2023 | 54.88 | 55.12 | 53.95 | 54.44 | 194,611 | -0.41(-0.75%) |
Oct 25, 2023 | 55.00 | 55.90 | 54.72 | 54.85 | 170,239 | -0.65(-1.17%) |
Oct 24, 2023 | 55.45 | 55.58 | 54.59 | 55.50 | 268,490 | +0.74(+1.35%) |
Oct 23, 2023 | 55.13 | 55.81 | 54.70 | 54.76 | 273,235 | -0.55(-0.99%) |
Oct 20, 2023 | 56.16 | 56.33 | 55.22 | 55.31 | 312,335 | -0.69(-1.23%) |
Oct 19, 2023 | 56.50 | 57.05 | 55.79 | 56.00 | 223,292 | -0.30(-0.53%) |
Oct 18, 2023 | 56.89 | 57.27 | 56.27 | 56.30 | 244,530 | -1.19(-2.07%) |
Oct 17, 2023 | 57.12 | 58.05 | 57.12 | 57.49 | 255,992 | -0.01(-0.02%) |
Oct 16, 2023 | 58.24 | 58.59 | 57.11 | 57.50 | 239,260 | -0.24(-0.42%) |
Oct 13, 2023 | 59.05 | 59.05 | 57.57 | 57.74 | 206,297 | -1.47(-2.48%) |
Oct 12, 2023 | 59.74 | 59.74 | 58.42 | 59.21 | 153,840 | -0.70(-1.17%) |
Oct 11, 2023 | 60.30 | 60.59 | 59.39 | 59.91 | 169,942 | -0.18(-0.30%) |
Oct 10, 2023 | 60.21 | 60.81 | 60.03 | 60.09 | 132,130 | -0.27(-0.45%) |
Oct 09, 2023 | 59.47 | 60.44 | 59.19 | 60.36 | 157,605 | +0.29(+0.48%) |
Oct 06, 2023 | 59.33 | 60.31 | 57.82 | 60.07 | 150,902 | +0.28(+0.47%) |
Oct 05, 2023 | 60.01 | 60.66 | 59.65 | 59.79 | 148,989 | -0.44(-0.73%) |
Oct 04, 2023 | 59.80 | 60.36 | 59.31 | 60.23 | 148,770 | +0.77(+1.29%) |
Oct 03, 2023 | 59.42 | 60.49 | 59.12 | 59.46 | 203,322 | -0.49(-0.82%) |