Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.50 | 58.41 | 56.59 | 56.72 | 709,527 | -1.10(-1.90%) |
Dec 28, 2023 | 58.00 | 58.27 | 57.40 | 57.82 | 578,742 | -0.69(-1.18%) |
Dec 27, 2023 | 57.69 | 58.65 | 57.67 | 58.51 | 319,552 | +0.75(+1.30%) |
Dec 26, 2023 | 58.29 | 58.29 | 57.42 | 57.76 | 442,814 | -0.31(-0.53%) |
Dec 22, 2023 | 57.90 | 58.43 | 57.48 | 58.07 | 722,199 | +0.10(+0.17%) |
Dec 21, 2023 | 57.10 | 58.82 | 57.10 | 57.97 | 924,929 | +2.49(+4.49%) |
Dec 20, 2023 | 56.70 | 58.04 | 55.13 | 55.48 | 932,290 | -1.45(-2.55%) |
Dec 19, 2023 | 55.60 | 57.58 | 55.60 | 56.93 | 999,522 | +1.60(+2.89%) |
Dec 18, 2023 | 54.75 | 55.54 | 53.93 | 55.33 | 1,560,626 | +0.55(+1.00%) |
Dec 15, 2023 | 54.31 | 54.99 | 53.17 | 54.78 | 2,399,677 | +0.28(+0.51%) |
Dec 14, 2023 | 51.91 | 54.71 | 51.77 | 54.50 | 2,911,201 | +4.22(+8.39%) |
Dec 13, 2023 | 45.42 | 50.31 | 45.40 | 50.28 | 1,885,161 | +4.86(+10.70%) |
Dec 12, 2023 | 45.10 | 45.87 | 44.10 | 45.42 | 965,185 | +1.60(+3.65%) |
Dec 11, 2023 | 44.21 | 44.45 | 43.41 | 43.82 | 519,053 | -0.84(-1.88%) |
Dec 08, 2023 | 44.13 | 45.24 | 44.03 | 44.66 | 414,944 | -0.35(-0.78%) |
Dec 07, 2023 | 43.39 | 45.12 | 43.09 | 45.01 | 688,056 | +1.52(+3.50%) |
Dec 06, 2023 | 42.94 | 44.03 | 42.59 | 43.49 | 810,549 | +0.97(+2.28%) |
Dec 05, 2023 | 42.13 | 42.78 | 41.69 | 42.52 | 625,778 | +0.19(+0.45%) |
Dec 04, 2023 | 41.40 | 42.64 | 41.37 | 42.33 | 735,200 | +0.68(+1.63%) |
Dec 01, 2023 | 39.18 | 41.84 | 39.18 | 41.65 | 767,005 | +2.26(+5.74%) |
Nov 30, 2023 | 41.09 | 41.09 | 39.13 | 39.39 | 478,754 | -1.29(-3.17%) |
Nov 29, 2023 | 40.64 | 42.19 | 40.44 | 40.68 | 600,495 | +0.40(+0.99%) |
Nov 28, 2023 | 39.67 | 40.37 | 38.96 | 40.28 | 595,520 | +0.64(+1.61%) |
Nov 27, 2023 | 38.49 | 39.80 | 38.46 | 39.64 | 578,849 | +1.02(+2.64%) |
Nov 24, 2023 | 38.08 | 39.06 | 38.08 | 38.62 | 261,082 | +0.36(+0.94%) |
Nov 22, 2023 | 37.44 | 38.59 | 37.34 | 38.26 | 654,171 | +1.22(+3.29%) |
Nov 21, 2023 | 37.36 | 37.36 | 36.38 | 37.04 | 510,547 | -0.36(-0.96%) |
Nov 20, 2023 | 37.76 | 38.03 | 37.02 | 37.40 | 434,532 | -0.31(-0.82%) |
Nov 17, 2023 | 39.19 | 39.39 | 37.11 | 37.71 | 669,880 | -1.46(-3.73%) |
Nov 16, 2023 | 38.86 | 39.37 | 38.43 | 39.17 | 468,311 | +0.05(+0.13%) |
Nov 15, 2023 | 38.76 | 39.90 | 38.38 | 39.12 | 683,690 | +0.38(+0.98%) |
Nov 14, 2023 | 36.17 | 39.48 | 36.12 | 38.74 | 1,124,929 | +4.21(+12.19%) |
Nov 13, 2023 | 35.28 | 35.29 | 34.33 | 34.53 | 431,878 | -0.99(-2.79%) |
Nov 10, 2023 | 35.35 | 35.63 | 34.86 | 35.52 | 527,615 | +0.33(+0.94%) |
Nov 09, 2023 | 36.86 | 36.99 | 35.09 | 35.19 | 673,141 | -1.47(-4.01%) |
Nov 08, 2023 | 37.09 | 37.38 | 36.59 | 36.66 | 591,200 | -0.29(-0.78%) |
Nov 07, 2023 | 35.90 | 37.13 | 35.74 | 36.95 | 786,229 | +0.95(+2.64%) |
Nov 06, 2023 | 36.56 | 36.64 | 35.52 | 36.00 | 678,766 | -0.78(-2.12%) |
Nov 03, 2023 | 35.70 | 37.52 | 35.70 | 36.78 | 958,078 | +2.04(+5.87%) |
Nov 02, 2023 | 36.47 | 36.88 | 33.23 | 34.74 | 1,404,553 | -1.05(-2.93%) |
Nov 01, 2023 | 35.31 | 35.93 | 34.80 | 35.79 | 1,255,492 | +0.26(+0.73%) |
Oct 31, 2023 | 38.27 | 38.50 | 34.13 | 35.53 | 1,788,603 | -2.62(-6.87%) |
Oct 30, 2023 | 37.73 | 38.18 | 37.46 | 38.15 | 706,459 | +0.42(+1.11%) |
Oct 27, 2023 | 37.08 | 37.86 | 36.64 | 37.73 | 655,513 | +0.47(+1.26%) |
Oct 26, 2023 | 37.17 | 37.55 | 36.52 | 37.26 | 629,763 | +0.02(+0.05%) |
Oct 25, 2023 | 37.86 | 37.86 | 36.91 | 37.24 | 476,798 | -1.13(-2.95%) |
Oct 24, 2023 | 37.79 | 39.02 | 37.79 | 38.37 | 366,974 | +0.94(+2.51%) |
Oct 23, 2023 | 37.48 | 38.55 | 37.23 | 37.43 | 475,532 | -0.38(-1.01%) |
Oct 20, 2023 | 38.28 | 38.37 | 37.73 | 37.81 | 578,589 | -0.46(-1.20%) |
Oct 19, 2023 | 39.72 | 40.09 | 38.23 | 38.27 | 602,851 | -1.38(-3.48%) |
Oct 18, 2023 | 40.80 | 41.04 | 39.41 | 39.65 | 603,325 | -1.45(-3.53%) |
Oct 17, 2023 | 40.80 | 41.70 | 40.80 | 41.10 | 384,773 | -0.15(-0.36%) |
Oct 16, 2023 | 41.70 | 42.11 | 41.22 | 41.25 | 268,399 | -0.33(-0.79%) |
Oct 13, 2023 | 42.31 | 42.31 | 41.02 | 41.58 | 258,225 | -0.66(-1.56%) |
Oct 12, 2023 | 44.00 | 44.00 | 41.86 | 42.24 | 352,945 | -1.48(-3.39%) |
Oct 11, 2023 | 44.57 | 44.65 | 43.38 | 43.72 | 284,859 | -0.27(-0.61%) |
Oct 10, 2023 | 42.67 | 44.03 | 42.65 | 43.99 | 302,070 | +1.49(+3.51%) |
Oct 09, 2023 | 42.18 | 42.72 | 41.76 | 42.50 | 265,844 | -0.23(-0.54%) |
Oct 06, 2023 | 41.84 | 43.50 | 41.66 | 42.73 | 322,477 | +0.31(+0.73%) |
Oct 05, 2023 | 42.02 | 42.64 | 41.47 | 42.42 | 374,160 | -0.15(-0.35%) |
Oct 04, 2023 | 41.52 | 42.80 | 41.26 | 42.57 | 457,850 | +1.24(+3.00%) |
Oct 03, 2023 | 43.85 | 44.19 | 41.13 | 41.33 | 513,385 | -3.04(-6.85%) |