Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.60 | 59.04 | 58.45 | 58.72 | 312,398 | +0.11(+0.19%) |
Dec 28, 2023 | 58.15 | 58.70 | 57.84 | 58.61 | 232,678 | +0.25(+0.42%) |
Dec 27, 2023 | 58.39 | 58.89 | 58.21 | 58.37 | 366,411 | +0.10(+0.17%) |
Dec 26, 2023 | 58.33 | 58.67 | 57.79 | 58.27 | 336,726 | +0.27(+0.46%) |
Dec 22, 2023 | 58.42 | 58.91 | 57.88 | 58.00 | 190,021 | -0.05(-0.09%) |
Dec 21, 2023 | 57.87 | 58.10 | 56.75 | 58.05 | 309,304 | +0.49(+0.86%) |
Dec 20, 2023 | 58.49 | 59.58 | 57.53 | 57.56 | 518,368 | -0.95(-1.62%) |
Dec 19, 2023 | 57.60 | 58.64 | 57.46 | 58.51 | 472,036 | +1.28(+2.24%) |
Dec 18, 2023 | 56.99 | 57.91 | 56.65 | 57.23 | 342,253 | +0.33(+0.59%) |
Dec 15, 2023 | 56.60 | 57.17 | 56.23 | 56.89 | 1,174,798 | +0.31(+0.56%) |
Dec 14, 2023 | 56.01 | 56.86 | 55.95 | 56.58 | 570,971 | +0.99(+1.79%) |
Dec 13, 2023 | 54.78 | 55.58 | 53.68 | 55.58 | 873,613 | +0.56(+1.02%) |
Dec 12, 2023 | 54.95 | 55.21 | 54.41 | 55.02 | 293,383 | +0.00(+0.00%) |
Dec 11, 2023 | 53.82 | 55.38 | 53.61 | 55.02 | 408,821 | +1.18(+2.19%) |
Dec 08, 2023 | 52.80 | 53.97 | 52.55 | 53.84 | 391,359 | +0.82(+1.54%) |
Dec 07, 2023 | 52.10 | 53.05 | 51.22 | 53.02 | 628,297 | +2.15(+4.24%) |
Dec 06, 2023 | 52.84 | 54.23 | 50.79 | 50.87 | 741,419 | -1.64(-3.13%) |
Dec 05, 2023 | 53.08 | 53.10 | 52.31 | 52.51 | 427,326 | -0.91(-1.71%) |
Dec 04, 2023 | 51.91 | 53.44 | 51.88 | 53.43 | 390,348 | +1.37(+2.63%) |
Dec 01, 2023 | 50.82 | 52.06 | 50.79 | 52.06 | 297,950 | +1.15(+2.26%) |
Nov 30, 2023 | 50.59 | 50.99 | 50.30 | 50.91 | 282,038 | +0.48(+0.96%) |
Nov 29, 2023 | 50.51 | 50.97 | 50.32 | 50.43 | 217,566 | +0.27(+0.53%) |
Nov 28, 2023 | 50.58 | 50.68 | 49.95 | 50.16 | 251,000 | -0.39(-0.78%) |
Nov 27, 2023 | 50.07 | 50.64 | 49.82 | 50.55 | 134,614 | +0.33(+0.67%) |
Nov 24, 2023 | 49.86 | 50.45 | 49.86 | 50.22 | 69,822 | +0.20(+0.39%) |
Nov 22, 2023 | 50.31 | 50.68 | 49.95 | 50.02 | 99,960 | +0.10(+0.20%) |
Nov 21, 2023 | 50.66 | 50.88 | 49.90 | 49.93 | 184,118 | -0.76(-1.49%) |
Nov 20, 2023 | 49.83 | 50.73 | 49.73 | 50.68 | 234,806 | +0.86(+1.72%) |
Nov 17, 2023 | 49.69 | 50.14 | 49.59 | 49.83 | 241,521 | +0.30(+0.62%) |
Nov 16, 2023 | 49.80 | 49.82 | 49.15 | 49.52 | 178,658 | -0.34(-0.69%) |
Nov 15, 2023 | 49.83 | 50.58 | 49.66 | 49.87 | 284,286 | +0.06(+0.12%) |
Nov 14, 2023 | 48.08 | 49.95 | 48.03 | 49.81 | 259,562 | +2.87(+6.12%) |
Nov 13, 2023 | 47.19 | 47.39 | 46.92 | 46.93 | 162,270 | -0.47(-1.00%) |
Nov 10, 2023 | 46.89 | 47.69 | 46.68 | 47.41 | 173,194 | +0.61(+1.30%) |
Nov 09, 2023 | 47.04 | 47.40 | 46.75 | 46.80 | 236,538 | -0.15(-0.31%) |
Nov 08, 2023 | 46.86 | 47.27 | 46.52 | 46.94 | 167,489 | +0.06(+0.13%) |
Nov 07, 2023 | 47.60 | 47.62 | 46.88 | 46.88 | 195,707 | -0.82(-1.71%) |
Nov 06, 2023 | 46.77 | 47.75 | 46.61 | 47.70 | 244,610 | +0.65(+1.38%) |
Nov 03, 2023 | 47.21 | 47.49 | 46.94 | 47.05 | 166,443 | +0.82(+1.77%) |
Nov 02, 2023 | 45.43 | 46.27 | 45.10 | 46.24 | 261,403 | +1.32(+2.94%) |
Nov 01, 2023 | 44.61 | 44.95 | 44.28 | 44.92 | 363,238 | +0.13(+0.29%) |
Oct 31, 2023 | 44.09 | 44.86 | 44.08 | 44.79 | 197,135 | +0.70(+1.58%) |
Oct 30, 2023 | 44.72 | 45.02 | 43.94 | 44.09 | 204,619 | -0.18(-0.40%) |
Oct 27, 2023 | 44.53 | 44.91 | 43.96 | 44.27 | 217,691 | -0.45(-1.01%) |
Oct 26, 2023 | 44.77 | 45.46 | 44.52 | 44.72 | 251,367 | +0.24(+0.53%) |
Oct 25, 2023 | 43.90 | 44.81 | 43.81 | 44.48 | 281,944 | +0.20(+0.44%) |
Oct 24, 2023 | 45.23 | 45.30 | 43.74 | 44.29 | 309,070 | -0.76(-1.68%) |
Oct 23, 2023 | 45.79 | 46.27 | 45.03 | 45.04 | 361,935 | -0.98(-2.14%) |
Oct 20, 2023 | 47.39 | 47.52 | 45.88 | 46.03 | 732,110 | -1.34(-2.82%) |
Oct 19, 2023 | 47.15 | 47.74 | 47.08 | 47.37 | 278,482 | -0.04(-0.08%) |
Oct 18, 2023 | 47.83 | 48.21 | 47.40 | 47.41 | 296,816 | -0.86(-1.77%) |
Oct 17, 2023 | 47.59 | 48.63 | 47.59 | 48.26 | 222,055 | +0.47(+0.99%) |
Oct 16, 2023 | 48.56 | 48.69 | 47.72 | 47.79 | 241,963 | -0.29(-0.59%) |
Oct 13, 2023 | 48.89 | 49.11 | 47.96 | 48.08 | 341,122 | -0.65(-1.33%) |
Oct 12, 2023 | 49.10 | 49.10 | 48.38 | 48.72 | 396,364 | -0.35(-0.72%) |
Oct 11, 2023 | 48.47 | 49.54 | 48.47 | 49.08 | 298,934 | +0.67(+1.38%) |
Oct 10, 2023 | 48.04 | 48.49 | 48.04 | 48.41 | 260,534 | +0.46(+0.96%) |
Oct 09, 2023 | 47.42 | 48.18 | 47.40 | 47.95 | 187,343 | +0.17(+0.35%) |
Oct 06, 2023 | 46.95 | 47.90 | 46.95 | 47.78 | 357,992 | +0.67(+1.42%) |
Oct 05, 2023 | 47.29 | 47.46 | 46.89 | 47.11 | 305,916 | -0.24(-0.50%) |
Oct 04, 2023 | 46.84 | 47.39 | 46.63 | 47.35 | 200,635 | +0.53(+1.14%) |
Oct 03, 2023 | 46.61 | 47.02 | 46.55 | 46.82 | 242,775 | +0.07(+0.15%) |