Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 67.72 | 67.74 | 66.32 | 66.55 | 197,639 | -1.17(-1.72%) |
Dec 28, 2023 | 68.15 | 68.59 | 67.32 | 67.72 | 80,528 | -0.40(-0.59%) |
Dec 27, 2023 | 68.03 | 68.76 | 67.65 | 68.12 | 62,759 | +0.13(+0.19%) |
Dec 26, 2023 | 66.69 | 68.25 | 66.62 | 67.99 | 64,771 | +1.04(+1.55%) |
Dec 22, 2023 | 66.43 | 68.17 | 66.43 | 66.95 | 105,826 | +0.79(+1.19%) |
Dec 21, 2023 | 65.08 | 66.31 | 64.86 | 66.16 | 60,040 | +1.97(+3.06%) |
Dec 20, 2023 | 64.86 | 66.45 | 64.09 | 64.20 | 131,982 | -0.68(-1.05%) |
Dec 19, 2023 | 61.61 | 65.22 | 61.61 | 64.88 | 126,793 | +3.69(+6.03%) |
Dec 18, 2023 | 60.47 | 63.18 | 60.47 | 61.18 | 120,878 | +2.03(+3.42%) |
Dec 15, 2023 | 58.34 | 59.75 | 58.29 | 59.16 | 770,844 | +0.98(+1.68%) |
Dec 14, 2023 | 57.96 | 58.84 | 56.58 | 58.18 | 130,348 | +1.42(+2.50%) |
Dec 13, 2023 | 55.53 | 56.94 | 54.49 | 56.76 | 131,510 | +1.42(+2.56%) |
Dec 12, 2023 | 56.99 | 56.99 | 54.65 | 55.35 | 108,307 | -1.60(-2.80%) |
Dec 11, 2023 | 55.41 | 56.96 | 54.14 | 56.94 | 100,961 | +0.96(+1.71%) |
Dec 08, 2023 | 56.17 | 56.61 | 55.46 | 55.99 | 61,857 | +0.05(+0.09%) |
Dec 07, 2023 | 55.20 | 56.08 | 54.55 | 55.94 | 102,018 | +0.66(+1.19%) |
Dec 06, 2023 | 56.71 | 57.71 | 55.01 | 55.28 | 100,659 | -1.35(-2.38%) |
Dec 05, 2023 | 58.35 | 58.47 | 56.48 | 56.62 | 92,414 | -2.19(-3.72%) |
Dec 04, 2023 | 56.92 | 58.99 | 56.92 | 58.81 | 66,305 | +1.59(+2.77%) |
Dec 01, 2023 | 56.41 | 58.70 | 56.07 | 57.22 | 79,166 | +0.82(+1.45%) |
Nov 30, 2023 | 55.62 | 56.76 | 54.71 | 56.41 | 69,498 | +1.06(+1.92%) |
Nov 29, 2023 | 55.33 | 56.03 | 55.00 | 55.34 | 62,831 | +0.55(+1.00%) |
Nov 28, 2023 | 54.38 | 55.29 | 54.16 | 54.80 | 47,018 | +0.34(+0.62%) |
Nov 27, 2023 | 54.29 | 54.92 | 53.88 | 54.46 | 40,006 | -0.13(-0.24%) |
Nov 24, 2023 | 54.44 | 54.71 | 53.61 | 54.59 | 51,420 | +0.56(+1.03%) |
Nov 22, 2023 | 54.05 | 54.55 | 53.36 | 54.03 | 46,596 | -0.33(-0.60%) |
Nov 21, 2023 | 53.47 | 55.18 | 53.25 | 54.36 | 71,252 | +1.23(+2.32%) |
Nov 20, 2023 | 54.57 | 54.60 | 52.45 | 53.12 | 60,956 | -1.44(-2.65%) |
Nov 17, 2023 | 56.36 | 56.62 | 52.48 | 54.57 | 111,986 | -1.00(-1.79%) |
Nov 16, 2023 | 55.15 | 55.88 | 54.39 | 55.56 | 57,637 | +0.09(+0.16%) |
Nov 15, 2023 | 54.07 | 55.79 | 53.93 | 55.47 | 72,167 | +1.40(+2.60%) |
Nov 14, 2023 | 52.91 | 54.22 | 51.78 | 54.07 | 63,914 | +2.48(+4.81%) |
Nov 13, 2023 | 51.64 | 52.28 | 51.29 | 51.59 | 51,243 | -0.12(-0.23%) |
Nov 10, 2023 | 50.76 | 52.09 | 50.42 | 51.71 | 49,345 | +1.15(+2.28%) |
Nov 09, 2023 | 50.27 | 51.09 | 49.82 | 50.55 | 59,988 | +0.86(+1.72%) |
Nov 08, 2023 | 50.18 | 50.34 | 48.85 | 49.70 | 50,947 | -0.49(-0.97%) |
Nov 07, 2023 | 50.01 | 50.64 | 49.57 | 50.19 | 69,884 | -0.51(-1.00%) |
Nov 06, 2023 | 51.08 | 51.43 | 49.95 | 50.69 | 74,931 | +0.61(+1.21%) |
Nov 03, 2023 | 53.92 | 54.07 | 48.25 | 50.09 | 120,348 | -3.53(-6.59%) |
Nov 02, 2023 | 53.48 | 53.85 | 51.76 | 53.62 | 95,081 | +0.81(+1.53%) |
Nov 01, 2023 | 50.04 | 52.94 | 49.74 | 52.81 | 88,806 | +2.27(+4.49%) |
Oct 31, 2023 | 50.88 | 51.17 | 49.78 | 50.54 | 46,527 | +0.06(+0.12%) |
Oct 30, 2023 | 49.78 | 51.17 | 49.78 | 50.48 | 50,087 | +1.27(+2.59%) |
Oct 27, 2023 | 49.25 | 49.32 | 48.31 | 49.21 | 37,318 | +0.48(+0.98%) |
Oct 26, 2023 | 48.06 | 49.30 | 48.06 | 48.73 | 38,313 | +0.81(+1.68%) |
Oct 25, 2023 | 47.68 | 48.63 | 47.33 | 47.93 | 50,343 | +0.06(+0.12%) |
Oct 24, 2023 | 47.61 | 48.59 | 47.61 | 47.87 | 51,519 | +0.59(+1.24%) |
Oct 23, 2023 | 47.18 | 48.03 | 46.87 | 47.28 | 75,470 | -0.08(-0.17%) |
Oct 20, 2023 | 48.24 | 48.71 | 47.00 | 47.36 | 82,684 | -0.69(-1.43%) |
Oct 19, 2023 | 49.36 | 49.59 | 47.84 | 48.05 | 55,405 | -1.35(-2.74%) |
Oct 18, 2023 | 51.09 | 51.09 | 48.99 | 49.40 | 42,918 | -2.30(-4.45%) |
Oct 17, 2023 | 49.49 | 52.14 | 49.49 | 51.70 | 62,433 | +1.68(+3.36%) |
Oct 16, 2023 | 49.94 | 50.69 | 49.75 | 50.02 | 66,126 | +0.56(+1.13%) |
Oct 13, 2023 | 50.84 | 50.84 | 49.34 | 49.46 | 31,835 | -0.92(-1.82%) |
Oct 12, 2023 | 51.93 | 52.20 | 49.18 | 50.37 | 81,250 | -1.94(-3.71%) |
Oct 11, 2023 | 52.00 | 52.52 | 51.30 | 52.32 | 31,673 | +0.49(+0.94%) |
Oct 10, 2023 | 51.85 | 52.59 | 51.43 | 51.83 | 30,533 | +0.17(+0.33%) |
Oct 09, 2023 | 50.68 | 52.54 | 50.68 | 51.66 | 34,392 | +0.14(+0.27%) |
Oct 06, 2023 | 50.54 | 51.64 | 50.24 | 51.52 | 84,494 | +0.87(+1.71%) |
Oct 05, 2023 | 51.28 | 52.32 | 50.36 | 50.65 | 71,977 | -0.79(-1.53%) |
Oct 04, 2023 | 52.28 | 52.28 | 51.11 | 51.44 | 46,289 | -0.84(-1.60%) |
Oct 03, 2023 | 53.43 | 54.03 | 52.18 | 52.28 | 51,689 | -1.46(-2.72%) |