Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.50 | 60.91 | 60.01 | 60.05 | 145,018 | -0.80(-1.31%) |
Dec 28, 2023 | 60.01 | 61.35 | 60.01 | 60.84 | 157,072 | +0.39(+0.64%) |
Dec 27, 2023 | 60.45 | 60.56 | 59.94 | 60.45 | 182,816 | +0.55(+0.92%) |
Dec 26, 2023 | 59.04 | 59.97 | 59.03 | 59.91 | 174,311 | +1.11(+1.88%) |
Dec 22, 2023 | 58.79 | 59.42 | 58.27 | 58.80 | 134,354 | +0.38(+0.65%) |
Dec 21, 2023 | 58.30 | 58.51 | 57.09 | 58.42 | 201,236 | +1.08(+1.88%) |
Dec 20, 2023 | 57.77 | 59.86 | 57.20 | 57.34 | 289,743 | -0.39(-0.67%) |
Dec 19, 2023 | 56.62 | 58.04 | 56.62 | 57.73 | 203,647 | +1.63(+2.90%) |
Dec 18, 2023 | 56.99 | 57.41 | 56.09 | 56.10 | 146,107 | -0.78(-1.37%) |
Dec 15, 2023 | 57.68 | 57.68 | 56.36 | 56.88 | 376,073 | -0.74(-1.28%) |
Dec 14, 2023 | 57.31 | 58.87 | 57.25 | 57.62 | 324,766 | +0.98(+1.73%) |
Dec 13, 2023 | 55.03 | 56.97 | 53.52 | 56.64 | 334,324 | +1.62(+2.94%) |
Dec 12, 2023 | 56.20 | 56.52 | 54.76 | 55.03 | 216,215 | -1.18(-2.09%) |
Dec 11, 2023 | 53.79 | 56.23 | 53.74 | 56.20 | 244,908 | +2.41(+4.49%) |
Dec 08, 2023 | 52.02 | 54.09 | 51.78 | 53.79 | 334,057 | +1.65(+3.16%) |
Dec 07, 2023 | 52.57 | 52.99 | 51.85 | 52.14 | 185,406 | -0.38(-0.72%) |
Dec 06, 2023 | 52.82 | 53.38 | 51.95 | 52.52 | 187,824 | +0.26(+0.50%) |
Dec 05, 2023 | 53.30 | 53.37 | 52.17 | 52.26 | 182,378 | -1.46(-2.71%) |
Dec 04, 2023 | 52.16 | 53.79 | 52.16 | 53.72 | 153,286 | +1.19(+2.26%) |
Dec 01, 2023 | 51.19 | 52.70 | 50.74 | 52.53 | 141,623 | +1.22(+2.37%) |
Nov 30, 2023 | 51.79 | 51.87 | 51.05 | 51.32 | 171,160 | -0.56(-1.08%) |
Nov 29, 2023 | 52.10 | 52.79 | 51.54 | 51.87 | 141,118 | +0.27(+0.52%) |
Nov 28, 2023 | 52.04 | 52.08 | 51.03 | 51.60 | 235,075 | -0.66(-1.26%) |
Nov 27, 2023 | 52.99 | 53.02 | 52.06 | 52.26 | 245,104 | -0.97(-1.82%) |
Nov 24, 2023 | 53.29 | 53.73 | 53.05 | 53.23 | 45,382 | -0.04(-0.07%) |
Nov 22, 2023 | 53.09 | 53.43 | 52.73 | 53.27 | 106,690 | +0.68(+1.29%) |
Nov 21, 2023 | 52.90 | 53.18 | 52.39 | 52.59 | 102,928 | -0.38(-0.72%) |
Nov 20, 2023 | 53.27 | 53.31 | 52.51 | 52.97 | 129,341 | -0.09(-0.17%) |
Nov 17, 2023 | 52.82 | 53.22 | 52.46 | 53.06 | 156,544 | +0.48(+0.91%) |
Nov 16, 2023 | 52.85 | 52.92 | 51.94 | 52.58 | 176,262 | -0.28(-0.53%) |
Nov 15, 2023 | 51.78 | 53.46 | 51.72 | 52.86 | 375,648 | +1.05(+2.02%) |
Nov 14, 2023 | 50.16 | 51.95 | 49.78 | 51.81 | 264,759 | +3.08(+6.33%) |
Nov 13, 2023 | 48.27 | 48.81 | 47.79 | 48.73 | 191,239 | +0.17(+0.35%) |
Nov 10, 2023 | 48.56 | 48.58 | 47.83 | 48.56 | 214,491 | +0.46(+0.95%) |
Nov 09, 2023 | 50.08 | 50.08 | 47.72 | 48.10 | 260,364 | -1.80(-3.60%) |
Nov 08, 2023 | 49.18 | 50.05 | 49.00 | 49.90 | 272,652 | +0.84(+1.71%) |
Nov 07, 2023 | 48.56 | 49.27 | 48.08 | 49.06 | 178,082 | +0.58(+1.19%) |
Nov 06, 2023 | 49.25 | 49.25 | 48.03 | 48.48 | 192,823 | -0.89(-1.79%) |
Nov 03, 2023 | 49.22 | 49.89 | 49.04 | 49.37 | 249,846 | +0.92(+1.89%) |
Nov 02, 2023 | 47.32 | 48.49 | 47.10 | 48.45 | 200,244 | +1.36(+2.90%) |
Nov 01, 2023 | 46.29 | 47.29 | 46.16 | 47.09 | 193,198 | +0.67(+1.44%) |
Oct 31, 2023 | 46.23 | 46.54 | 45.78 | 46.42 | 145,429 | +0.25(+0.54%) |
Oct 30, 2023 | 46.43 | 46.63 | 45.72 | 46.17 | 200,013 | +0.22(+0.48%) |
Oct 27, 2023 | 46.84 | 47.69 | 45.80 | 45.95 | 189,899 | -0.87(-1.85%) |
Oct 26, 2023 | 48.38 | 49.31 | 46.31 | 46.82 | 406,197 | -1.56(-3.23%) |
Oct 25, 2023 | 48.79 | 49.03 | 48.01 | 48.38 | 381,922 | -0.89(-1.80%) |
Oct 24, 2023 | 48.17 | 49.29 | 47.85 | 49.27 | 335,044 | +0.88(+1.81%) |
Oct 23, 2023 | 48.67 | 49.01 | 48.28 | 48.39 | 183,856 | -0.40(-0.82%) |
Oct 20, 2023 | 49.48 | 49.73 | 48.73 | 48.79 | 263,538 | -0.59(-1.19%) |
Oct 19, 2023 | 49.72 | 50.52 | 49.25 | 49.38 | 172,276 | -0.61(-1.21%) |
Oct 18, 2023 | 50.67 | 50.96 | 49.69 | 49.99 | 214,976 | -1.18(-2.31%) |
Oct 17, 2023 | 50.51 | 51.53 | 50.51 | 51.17 | 240,964 | +0.17(+0.33%) |
Oct 16, 2023 | 50.76 | 51.76 | 50.54 | 51.00 | 197,382 | +0.36(+0.71%) |
Oct 13, 2023 | 51.13 | 51.75 | 50.26 | 50.64 | 383,529 | -0.53(-1.03%) |
Oct 12, 2023 | 52.54 | 52.54 | 50.91 | 51.17 | 211,706 | -1.40(-2.67%) |
Oct 11, 2023 | 53.32 | 53.75 | 52.09 | 52.57 | 163,096 | -0.58(-1.09%) |
Oct 10, 2023 | 53.46 | 54.57 | 53.13 | 53.15 | 157,198 | -0.31(-0.58%) |
Oct 09, 2023 | 52.68 | 53.66 | 52.55 | 53.46 | 121,347 | +0.30(+0.56%) |
Oct 06, 2023 | 52.84 | 53.75 | 52.68 | 53.16 | 296,215 | +0.12(+0.23%) |
Oct 05, 2023 | 52.94 | 53.52 | 52.53 | 53.04 | 192,951 | +0.18(+0.34%) |
Oct 04, 2023 | 52.95 | 53.65 | 52.15 | 52.86 | 206,519 | -0.05(-0.09%) |
Oct 03, 2023 | 53.51 | 53.77 | 52.64 | 52.91 | 180,562 | -0.79(-1.46%) |