Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.45 | 63.59 | 62.06 | 62.23 | 319,721 | -1.52(-2.38%) |
Dec 28, 2023 | 63.00 | 64.76 | 62.58 | 63.75 | 478,742 | +0.82(+1.30%) |
Dec 27, 2023 | 61.97 | 62.98 | 61.63 | 62.93 | 320,685 | +0.76(+1.22%) |
Dec 26, 2023 | 62.60 | 63.00 | 61.64 | 62.17 | 240,263 | -0.39(-0.62%) |
Dec 22, 2023 | 60.78 | 62.65 | 59.75 | 62.56 | 516,450 | +2.45(+4.08%) |
Dec 21, 2023 | 59.86 | 60.59 | 59.30 | 60.11 | 264,867 | +1.42(+2.42%) |
Dec 20, 2023 | 59.93 | 60.29 | 58.32 | 58.69 | 352,844 | -1.53(-2.54%) |
Dec 19, 2023 | 59.36 | 61.64 | 58.96 | 60.22 | 715,701 | +1.56(+2.66%) |
Dec 18, 2023 | 58.31 | 59.68 | 57.44 | 58.66 | 417,102 | +0.38(+0.65%) |
Dec 15, 2023 | 59.91 | 60.78 | 58.11 | 58.28 | 851,430 | -1.24(-2.08%) |
Dec 14, 2023 | 59.32 | 61.46 | 59.01 | 59.52 | 777,328 | +1.46(+2.51%) |
Dec 13, 2023 | 56.13 | 58.10 | 55.69 | 58.06 | 486,483 | +1.87(+3.33%) |
Dec 12, 2023 | 56.73 | 56.91 | 55.48 | 56.19 | 498,191 | -0.40(-0.71%) |
Dec 11, 2023 | 56.75 | 57.55 | 56.34 | 56.59 | 477,785 | -0.23(-0.40%) |
Dec 08, 2023 | 57.63 | 58.30 | 56.58 | 56.82 | 566,510 | -1.06(-1.83%) |
Dec 07, 2023 | 57.21 | 58.60 | 56.98 | 57.88 | 414,324 | +0.53(+0.92%) |
Dec 06, 2023 | 57.90 | 58.97 | 57.31 | 57.35 | 266,956 | +0.14(+0.24%) |
Dec 05, 2023 | 57.43 | 58.80 | 56.84 | 57.21 | 346,229 | -0.85(-1.46%) |
Dec 04, 2023 | 57.34 | 58.43 | 56.91 | 58.06 | 398,106 | +0.56(+0.97%) |
Dec 01, 2023 | 55.80 | 58.06 | 55.61 | 57.50 | 642,828 | +1.51(+2.70%) |
Nov 30, 2023 | 56.92 | 58.17 | 55.55 | 55.99 | 910,811 | -1.02(-1.79%) |
Nov 29, 2023 | 57.19 | 58.61 | 56.76 | 57.01 | 364,599 | +0.32(+0.56%) |
Nov 28, 2023 | 57.61 | 57.98 | 56.52 | 56.69 | 486,866 | -0.94(-1.63%) |
Nov 27, 2023 | 56.30 | 57.69 | 56.27 | 57.63 | 311,169 | +0.80(+1.41%) |
Nov 24, 2023 | 57.75 | 58.56 | 55.90 | 56.83 | 172,038 | -1.00(-1.73%) |
Nov 22, 2023 | 57.44 | 58.47 | 56.96 | 57.83 | 313,955 | +1.21(+2.14%) |
Nov 21, 2023 | 57.91 | 58.01 | 55.97 | 56.62 | 333,319 | -1.03(-1.79%) |
Nov 20, 2023 | 56.26 | 58.16 | 56.26 | 57.65 | 469,961 | +1.36(+2.42%) |
Nov 17, 2023 | 57.55 | 58.23 | 56.03 | 56.29 | 328,788 | -0.73(-1.28%) |
Nov 16, 2023 | 56.79 | 57.56 | 56.21 | 57.02 | 307,304 | -0.20(-0.35%) |
Nov 15, 2023 | 56.51 | 60.34 | 56.08 | 57.22 | 777,035 | +0.56(+0.99%) |
Nov 14, 2023 | 54.13 | 56.83 | 53.99 | 56.66 | 576,038 | +4.10(+7.80%) |
Nov 13, 2023 | 51.14 | 53.73 | 50.55 | 52.56 | 339,895 | +2.15(+4.27%) |
Nov 10, 2023 | 51.14 | 51.45 | 49.70 | 50.41 | 448,080 | -0.71(-1.39%) |
Nov 09, 2023 | 53.50 | 53.50 | 51.06 | 51.12 | 395,376 | -1.82(-3.44%) |
Nov 08, 2023 | 53.63 | 53.77 | 51.74 | 52.94 | 452,230 | -0.52(-0.97%) |
Nov 07, 2023 | 53.28 | 53.92 | 52.71 | 53.46 | 626,515 | -0.01(-0.02%) |
Nov 06, 2023 | 54.44 | 54.70 | 53.19 | 53.47 | 552,186 | -0.87(-1.60%) |
Nov 03, 2023 | 53.99 | 54.72 | 53.08 | 54.34 | 632,772 | +1.50(+2.84%) |
Nov 02, 2023 | 52.45 | 53.09 | 51.36 | 52.84 | 1,213,119 | +1.07(+2.07%) |
Nov 01, 2023 | 51.32 | 52.49 | 49.76 | 51.77 | 584,819 | +0.56(+1.09%) |
Oct 31, 2023 | 51.02 | 51.99 | 48.99 | 51.21 | 1,112,320 | +1.71(+3.45%) |
Oct 30, 2023 | 50.26 | 50.86 | 48.30 | 49.50 | 862,465 | +0.12(+0.24%) |
Oct 27, 2023 | 50.23 | 50.87 | 49.13 | 49.38 | 584,944 | -0.32(-0.64%) |
Oct 26, 2023 | 50.39 | 51.09 | 48.93 | 49.70 | 795,421 | -1.13(-2.22%) |
Oct 25, 2023 | 52.11 | 52.16 | 50.54 | 50.83 | 714,102 | -1.90(-3.60%) |
Oct 24, 2023 | 52.88 | 53.72 | 51.84 | 52.73 | 421,717 | -0.08(-0.15%) |
Oct 23, 2023 | 52.41 | 52.98 | 51.45 | 52.81 | 577,133 | +0.18(+0.34%) |
Oct 20, 2023 | 52.09 | 53.41 | 51.50 | 52.63 | 581,827 | +0.52(+1.00%) |
Oct 19, 2023 | 54.00 | 54.03 | 51.88 | 52.11 | 472,117 | -1.88(-3.48%) |
Oct 18, 2023 | 53.50 | 55.48 | 53.25 | 53.99 | 616,093 | +0.07(+0.13%) |
Oct 17, 2023 | 54.11 | 55.89 | 53.85 | 53.92 | 556,419 | -0.51(-0.94%) |
Oct 16, 2023 | 54.23 | 55.95 | 53.67 | 54.43 | 566,335 | +1.43(+2.70%) |
Oct 13, 2023 | 50.86 | 53.08 | 50.46 | 53.00 | 764,895 | +1.72(+3.35%) |
Oct 12, 2023 | 55.86 | 57.17 | 51.02 | 51.28 | 769,627 | -4.27(-7.69%) |
Oct 11, 2023 | 59.42 | 59.42 | 52.21 | 55.55 | 993,561 | -3.59(-6.07%) |
Oct 10, 2023 | 58.21 | 59.81 | 58.21 | 59.14 | 537,564 | +0.98(+1.69%) |
Oct 09, 2023 | 57.84 | 59.16 | 57.05 | 58.16 | 382,668 | -0.06(-0.10%) |
Oct 06, 2023 | 56.17 | 58.36 | 55.98 | 58.22 | 526,345 | +1.94(+3.45%) |
Oct 05, 2023 | 56.05 | 57.52 | 55.01 | 56.28 | 744,575 | +0.57(+1.02%) |
Oct 04, 2023 | 55.32 | 55.95 | 54.01 | 55.71 | 452,264 | +0.43(+0.78%) |
Oct 03, 2023 | 56.84 | 57.23 | 55.00 | 55.28 | 467,132 | -2.03(-3.54%) |