Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 59.69 | 59.69 | 59.00 | 59.00 | 15,061 | -0.83(-1.39%) |
Dec 28, 2023 | 59.81 | 59.99 | 59.67 | 59.83 | 23,498 | -0.20(-0.33%) |
Dec 27, 2023 | 60.47 | 60.48 | 59.69 | 60.03 | 24,408 | +0.10(+0.17%) |
Dec 26, 2023 | 59.75 | 60.04 | 59.53 | 59.93 | 19,302 | +0.70(+1.18%) |
Dec 22, 2023 | 59.42 | 59.48 | 59.09 | 59.23 | 22,778 | +0.43(+0.73%) |
Dec 21, 2023 | 58.58 | 58.84 | 58.26 | 58.80 | 18,329 | +1.28(+2.23%) |
Dec 20, 2023 | 58.40 | 59.23 | 57.52 | 57.52 | 24,158 | -1.12(-1.91%) |
Dec 19, 2023 | 58.11 | 58.64 | 57.94 | 58.64 | 18,566 | +1.26(+2.19%) |
Dec 18, 2023 | 58.02 | 58.02 | 57.14 | 57.38 | 14,242 | +0.11(+0.19%) |
Dec 15, 2023 | 57.91 | 58.00 | 57.06 | 57.27 | 16,125 | -0.84(-1.44%) |
Dec 14, 2023 | 57.84 | 58.72 | 57.40 | 58.11 | 27,466 | +1.77(+3.13%) |
Dec 13, 2023 | 54.56 | 56.34 | 54.04 | 56.34 | 11,131 | +2.05(+3.77%) |
Dec 12, 2023 | 54.26 | 54.53 | 54.06 | 54.30 | 21,879 | -0.12(-0.22%) |
Dec 11, 2023 | 54.03 | 54.46 | 54.03 | 54.42 | 13,565 | +0.39(+0.72%) |
Dec 08, 2023 | 53.63 | 54.36 | 53.63 | 54.03 | 15,434 | +0.35(+0.65%) |
Dec 07, 2023 | 53.38 | 53.68 | 53.15 | 53.68 | 11,919 | +0.16(+0.30%) |
Dec 06, 2023 | 54.15 | 54.64 | 53.50 | 53.52 | 8,683 | +0.17(+0.32%) |
Dec 05, 2023 | 53.88 | 53.88 | 53.33 | 53.35 | 6,159 | -1.10(-2.02%) |
Dec 04, 2023 | 54.10 | 54.45 | 53.88 | 54.45 | 9,166 | +0.58(+1.07%) |
Dec 01, 2023 | 52.42 | 53.87 | 52.40 | 53.87 | 8,348 | +1.59(+3.03%) |
Nov 30, 2023 | 52.63 | 52.63 | 52.25 | 52.28 | 30,680 | -0.12(-0.23%) |
Nov 29, 2023 | 52.69 | 52.76 | 52.34 | 52.40 | 12,918 | +0.31(+0.59%) |
Nov 28, 2023 | 52.18 | 52.60 | 52.05 | 52.09 | 11,066 | -0.50(-0.95%) |
Nov 27, 2023 | 52.62 | 52.74 | 52.40 | 52.59 | 12,534 | -0.35(-0.66%) |
Nov 24, 2023 | 52.37 | 52.99 | 52.37 | 52.94 | 6,923 | +0.44(+0.84%) |
Nov 22, 2023 | 52.60 | 53.09 | 52.50 | 52.50 | 29,836 | +0.41(+0.79%) |
Nov 21, 2023 | 52.26 | 52.38 | 52.09 | 52.09 | 15,976 | -0.53(-1.00%) |
Nov 20, 2023 | 52.20 | 52.64 | 51.99 | 52.62 | 54,153 | +0.42(+0.80%) |
Nov 17, 2023 | 51.89 | 52.24 | 51.89 | 52.20 | 23,747 | +0.51(+0.98%) |
Nov 16, 2023 | 52.21 | 52.21 | 51.52 | 51.69 | 22,291 | -0.75(-1.43%) |
Nov 15, 2023 | 52.55 | 53.10 | 52.24 | 52.44 | 24,336 | +0.41(+0.79%) |
Nov 14, 2023 | 50.33 | 52.15 | 50.33 | 52.03 | 32,969 | +2.60(+5.27%) |
Nov 13, 2023 | 48.85 | 49.50 | 48.85 | 49.43 | 8,555 | +0.20(+0.41%) |
Nov 10, 2023 | 49.09 | 49.35 | 48.56 | 49.23 | 24,396 | +0.77(+1.59%) |
Nov 09, 2023 | 49.09 | 49.13 | 48.34 | 48.46 | 9,111 | -0.34(-0.70%) |
Nov 08, 2023 | 49.89 | 49.89 | 48.58 | 48.80 | 17,876 | -0.79(-1.59%) |
Nov 07, 2023 | 49.52 | 49.75 | 49.17 | 49.59 | 9,685 | -0.15(-0.30%) |
Nov 06, 2023 | 49.98 | 49.98 | 49.45 | 49.74 | 18,065 | -0.56(-1.11%) |
Nov 03, 2023 | 49.62 | 50.68 | 49.62 | 50.30 | 14,185 | +1.50(+3.07%) |
Nov 02, 2023 | 48.68 | 48.85 | 48.30 | 48.80 | 10,166 | +0.72(+1.49%) |
Nov 01, 2023 | 47.97 | 48.13 | 47.51 | 48.08 | 18,141 | +0.05(+0.10%) |
Oct 31, 2023 | 47.75 | 48.23 | 47.75 | 48.03 | 11,758 | +0.39(+0.82%) |
Oct 30, 2023 | 47.93 | 47.93 | 47.23 | 47.64 | 5,577 | +0.36(+0.76%) |
Oct 27, 2023 | 47.91 | 47.91 | 47.15 | 47.28 | 24,928 | -0.39(-0.82%) |
Oct 26, 2023 | 48.10 | 48.10 | 47.45 | 47.67 | 29,814 | +0.05(+0.10%) |
Oct 25, 2023 | 48.14 | 48.14 | 47.57 | 47.62 | 15,918 | -0.74(-1.53%) |
Oct 24, 2023 | 48.27 | 48.64 | 48.24 | 48.36 | 7,498 | +0.35(+0.73%) |
Oct 23, 2023 | 48.18 | 48.45 | 47.98 | 48.01 | 4,470 | -0.32(-0.66%) |
Oct 20, 2023 | 48.84 | 48.84 | 48.33 | 48.33 | 5,091 | -0.67(-1.36%) |
Oct 19, 2023 | 49.69 | 49.74 | 49.00 | 49.00 | 12,347 | -0.76(-1.52%) |
Oct 18, 2023 | 50.11 | 50.24 | 49.75 | 49.76 | 31,381 | -1.28(-2.50%) |
Oct 17, 2023 | 50.07 | 51.27 | 50.03 | 51.04 | 10,824 | +0.80(+1.60%) |
Oct 16, 2023 | 49.99 | 50.30 | 49.88 | 50.23 | 5,168 | +0.67(+1.36%) |
Oct 13, 2023 | 50.39 | 50.39 | 49.39 | 49.56 | 6,170 | -0.55(-1.10%) |
Oct 12, 2023 | 51.47 | 51.47 | 49.83 | 50.11 | 29,010 | -1.10(-2.14%) |
Oct 11, 2023 | 51.67 | 51.67 | 50.92 | 51.20 | 107,784 | -0.15(-0.29%) |
Oct 10, 2023 | 51.09 | 51.69 | 51.09 | 51.35 | 15,364 | +0.66(+1.30%) |
Oct 09, 2023 | 50.20 | 50.91 | 50.20 | 50.70 | 3,441 | +0.25(+0.49%) |
Oct 06, 2023 | 49.78 | 50.87 | 49.78 | 50.45 | 25,165 | +0.29(+0.58%) |
Oct 05, 2023 | 50.22 | 50.32 | 49.93 | 50.16 | 11,199 | -0.23(-0.46%) |
Oct 04, 2023 | 50.03 | 50.50 | 49.99 | 50.39 | 21,886 | +0.39(+0.78%) |
Oct 03, 2023 | 50.28 | 50.49 | 49.86 | 50.00 | 10,442 | -0.24(-0.48%) |