Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 65.98 | 66.49 | 65.03 | 65.14 | 275,867 | -1.12(-1.69%) |
Dec 28, 2023 | 66.22 | 66.98 | 65.90 | 66.26 | 281,206 | -0.04(-0.06%) |
Dec 27, 2023 | 66.01 | 66.41 | 65.67 | 66.30 | 243,712 | +0.54(+0.82%) |
Dec 26, 2023 | 64.71 | 65.97 | 64.42 | 65.76 | 224,081 | +1.27(+1.97%) |
Dec 22, 2023 | 64.91 | 65.10 | 63.80 | 64.49 | 287,243 | +0.14(+0.22%) |
Dec 21, 2023 | 63.19 | 64.68 | 63.12 | 64.35 | 549,984 | +1.81(+2.89%) |
Dec 20, 2023 | 63.99 | 64.93 | 62.43 | 62.54 | 556,794 | -1.28(-2.01%) |
Dec 19, 2023 | 62.14 | 64.33 | 61.91 | 63.82 | 814,511 | +1.99(+3.22%) |
Dec 18, 2023 | 62.36 | 62.81 | 61.80 | 61.83 | 476,537 | -0.17(-0.27%) |
Dec 15, 2023 | 62.45 | 62.97 | 61.80 | 62.00 | 1,547,066 | -0.28(-0.45%) |
Dec 14, 2023 | 61.43 | 62.95 | 61.36 | 62.28 | 665,844 | +1.82(+3.01%) |
Dec 13, 2023 | 58.55 | 60.65 | 56.95 | 60.46 | 555,507 | +1.86(+3.17%) |
Dec 12, 2023 | 59.16 | 59.16 | 58.32 | 58.60 | 333,278 | -0.59(-1.00%) |
Dec 11, 2023 | 57.50 | 59.22 | 57.12 | 59.19 | 420,493 | +1.59(+2.76%) |
Dec 08, 2023 | 58.14 | 58.70 | 57.32 | 57.60 | 282,404 | -0.64(-1.10%) |
Dec 07, 2023 | 57.46 | 58.45 | 57.30 | 58.24 | 308,224 | +0.59(+1.02%) |
Dec 06, 2023 | 56.80 | 58.73 | 56.80 | 57.65 | 313,749 | +0.70(+1.23%) |
Dec 05, 2023 | 57.95 | 57.99 | 56.08 | 56.95 | 354,074 | -1.37(-2.35%) |
Dec 04, 2023 | 57.54 | 58.71 | 57.54 | 58.32 | 427,364 | +0.36(+0.62%) |
Dec 01, 2023 | 56.20 | 57.99 | 55.47 | 57.96 | 452,114 | +1.59(+2.82%) |
Nov 30, 2023 | 56.16 | 56.79 | 55.36 | 56.37 | 493,968 | -0.01(-0.02%) |
Nov 29, 2023 | 57.28 | 58.19 | 56.34 | 56.38 | 384,125 | -0.44(-0.77%) |
Nov 28, 2023 | 57.01 | 57.42 | 56.42 | 56.82 | 383,774 | -0.33(-0.58%) |
Nov 27, 2023 | 57.26 | 57.50 | 56.66 | 57.15 | 430,599 | -0.51(-0.88%) |
Nov 24, 2023 | 57.01 | 58.16 | 56.86 | 57.66 | 231,185 | +0.31(+0.54%) |
Nov 22, 2023 | 57.49 | 58.65 | 56.94 | 57.35 | 547,156 | +0.34(+0.60%) |
Nov 21, 2023 | 55.81 | 57.12 | 55.46 | 57.01 | 549,516 | +1.00(+1.79%) |
Nov 20, 2023 | 55.34 | 56.36 | 54.96 | 56.01 | 476,556 | +0.85(+1.54%) |
Nov 17, 2023 | 54.67 | 55.19 | 54.40 | 55.16 | 554,757 | +0.59(+1.08%) |
Nov 16, 2023 | 53.90 | 54.73 | 53.28 | 54.57 | 725,601 | +0.44(+0.81%) |
Nov 15, 2023 | 54.57 | 55.73 | 54.11 | 54.13 | 1,054,334 | -0.32(-0.59%) |
Nov 14, 2023 | 53.42 | 55.86 | 52.89 | 54.45 | 2,251,610 | +6.64(+13.89%) |
Nov 13, 2023 | 47.06 | 48.25 | 46.23 | 47.81 | 711,841 | +0.28(+0.59%) |
Nov 10, 2023 | 46.93 | 47.85 | 45.28 | 47.53 | 506,003 | +0.49(+1.04%) |
Nov 09, 2023 | 48.96 | 49.18 | 46.88 | 47.04 | 485,035 | -1.70(-3.49%) |
Nov 08, 2023 | 49.20 | 49.43 | 48.45 | 48.74 | 317,765 | -0.42(-0.85%) |
Nov 07, 2023 | 48.64 | 49.67 | 48.26 | 49.16 | 440,300 | +0.45(+0.92%) |
Nov 06, 2023 | 49.74 | 49.74 | 48.25 | 48.71 | 478,513 | -1.06(-2.13%) |
Nov 03, 2023 | 48.51 | 50.72 | 47.70 | 49.77 | 396,352 | +2.29(+4.82%) |
Nov 02, 2023 | 46.19 | 47.61 | 45.89 | 47.48 | 392,207 | +2.15(+4.74%) |
Nov 01, 2023 | 45.24 | 45.33 | 44.16 | 45.33 | 634,363 | -0.12(-0.26%) |
Oct 31, 2023 | 44.35 | 45.83 | 44.35 | 45.45 | 470,709 | +1.43(+3.25%) |
Oct 30, 2023 | 46.66 | 46.77 | 44.00 | 44.02 | 647,520 | -2.35(-5.07%) |
Oct 27, 2023 | 47.81 | 48.20 | 46.30 | 46.37 | 357,065 | -1.47(-3.07%) |
Oct 26, 2023 | 47.50 | 48.94 | 47.41 | 47.84 | 452,671 | +0.30(+0.63%) |
Oct 25, 2023 | 49.85 | 49.85 | 47.47 | 47.54 | 473,713 | -2.95(-5.84%) |
Oct 24, 2023 | 49.24 | 50.52 | 47.82 | 50.49 | 472,679 | +1.45(+2.96%) |
Oct 23, 2023 | 49.36 | 50.01 | 48.97 | 49.04 | 285,223 | -0.57(-1.15%) |
Oct 20, 2023 | 50.05 | 50.53 | 49.51 | 49.61 | 493,039 | -0.45(-0.90%) |
Oct 19, 2023 | 50.76 | 50.93 | 49.93 | 50.06 | 483,265 | -0.62(-1.22%) |
Oct 18, 2023 | 51.22 | 51.86 | 49.65 | 50.68 | 549,991 | -1.41(-2.71%) |
Oct 17, 2023 | 49.47 | 53.15 | 49.47 | 52.09 | 761,754 | +2.27(+4.56%) |
Oct 16, 2023 | 50.16 | 50.74 | 49.70 | 49.82 | 659,300 | -0.21(-0.42%) |
Oct 13, 2023 | 50.53 | 50.85 | 49.76 | 50.03 | 521,336 | -0.49(-0.97%) |
Oct 12, 2023 | 51.60 | 51.70 | 50.11 | 50.52 | 886,815 | -0.94(-1.83%) |
Oct 11, 2023 | 51.41 | 51.84 | 51.16 | 51.46 | 794,090 | +0.05(+0.10%) |
Oct 10, 2023 | 49.84 | 51.81 | 49.84 | 51.41 | 569,800 | +1.13(+2.25%) |
Oct 09, 2023 | 49.35 | 50.91 | 49.10 | 50.28 | 785,949 | +0.68(+1.37%) |
Oct 06, 2023 | 48.89 | 49.89 | 48.89 | 49.60 | 637,398 | +0.10(+0.20%) |
Oct 05, 2023 | 49.21 | 49.63 | 48.51 | 49.50 | 676,922 | +0.04(+0.08%) |
Oct 04, 2023 | 48.73 | 49.54 | 47.96 | 49.46 | 572,455 | +0.58(+1.19%) |
Oct 03, 2023 | 49.53 | 49.86 | 48.87 | 48.88 | 527,010 | -0.89(-1.79%) |