Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.29 | 62.59 | 61.99 | 62.16 | 262,348 | -0.53(-0.85%) |
Dec 28, 2023 | 62.43 | 62.98 | 62.14 | 62.69 | 283,611 | +0.06(+0.09%) |
Dec 27, 2023 | 63.12 | 63.12 | 62.38 | 62.64 | 273,582 | -0.26(-0.41%) |
Dec 26, 2023 | 63.12 | 63.57 | 62.83 | 62.89 | 258,531 | -0.24(-0.37%) |
Dec 22, 2023 | 62.16 | 63.42 | 62.16 | 63.13 | 419,192 | +1.31(+2.11%) |
Dec 21, 2023 | 62.09 | 62.71 | 61.14 | 61.82 | 376,274 | +0.02(+0.03%) |
Dec 20, 2023 | 63.05 | 63.90 | 61.60 | 61.80 | 461,184 | -1.47(-2.33%) |
Dec 19, 2023 | 62.55 | 63.60 | 62.55 | 63.27 | 383,819 | +1.10(+1.77%) |
Dec 18, 2023 | 62.47 | 62.87 | 62.06 | 62.17 | 345,528 | +0.12(+0.19%) |
Dec 15, 2023 | 63.34 | 63.34 | 60.97 | 62.06 | 1,137,732 | -1.23(-1.94%) |
Dec 14, 2023 | 63.23 | 64.06 | 62.93 | 63.28 | 503,270 | +0.94(+1.51%) |
Dec 13, 2023 | 59.56 | 62.54 | 59.28 | 62.34 | 482,518 | +2.58(+4.32%) |
Dec 12, 2023 | 59.72 | 60.17 | 59.34 | 59.76 | 417,703 | -0.15(-0.25%) |
Dec 11, 2023 | 59.57 | 60.03 | 59.28 | 59.91 | 417,084 | +0.02(+0.03%) |
Dec 08, 2023 | 60.18 | 60.66 | 59.81 | 59.89 | 266,293 | -0.23(-0.38%) |
Dec 07, 2023 | 60.28 | 60.91 | 59.79 | 60.11 | 268,285 | -0.32(-0.54%) |
Dec 06, 2023 | 59.86 | 61.04 | 59.52 | 60.44 | 268,218 | +0.78(+1.32%) |
Dec 05, 2023 | 59.74 | 59.86 | 59.05 | 59.65 | 264,663 | -0.16(-0.26%) |
Dec 04, 2023 | 58.98 | 60.33 | 58.98 | 59.81 | 272,324 | +0.63(+1.06%) |
Dec 01, 2023 | 57.78 | 59.51 | 57.66 | 59.18 | 350,957 | +1.18(+2.03%) |
Nov 30, 2023 | 58.61 | 59.12 | 57.91 | 58.00 | 491,602 | -0.46(-0.79%) |
Nov 29, 2023 | 59.64 | 60.18 | 57.98 | 58.47 | 479,123 | -1.16(-1.94%) |
Nov 28, 2023 | 58.64 | 59.77 | 58.26 | 59.62 | 426,081 | +0.71(+1.20%) |
Nov 27, 2023 | 58.75 | 59.53 | 58.41 | 58.92 | 268,324 | -0.02(-0.03%) |
Nov 24, 2023 | 59.00 | 59.21 | 58.67 | 58.94 | 106,394 | +0.08(+0.13%) |
Nov 22, 2023 | 58.42 | 58.90 | 57.90 | 58.86 | 317,348 | +0.74(+1.27%) |
Nov 21, 2023 | 58.51 | 58.51 | 57.52 | 58.12 | 257,254 | -0.47(-0.80%) |
Nov 20, 2023 | 58.81 | 58.84 | 57.95 | 58.59 | 247,258 | -0.31(-0.53%) |
Nov 17, 2023 | 59.27 | 59.53 | 58.67 | 58.91 | 317,529 | +0.03(+0.05%) |
Nov 16, 2023 | 60.64 | 61.29 | 58.84 | 58.88 | 301,307 | -1.40(-2.33%) |
Nov 15, 2023 | 60.02 | 60.47 | 59.78 | 60.28 | 401,241 | +0.12(+0.20%) |
Nov 14, 2023 | 58.56 | 60.39 | 58.53 | 60.16 | 825,582 | +3.12(+5.47%) |
Nov 13, 2023 | 55.94 | 57.33 | 55.37 | 57.04 | 659,854 | +0.96(+1.71%) |
Nov 10, 2023 | 56.88 | 56.88 | 55.91 | 56.08 | 375,066 | -0.48(-0.84%) |
Nov 09, 2023 | 57.64 | 57.74 | 55.74 | 56.56 | 717,266 | -0.86(-1.50%) |
Nov 08, 2023 | 58.33 | 59.51 | 57.33 | 57.42 | 536,370 | -0.17(-0.30%) |
Nov 07, 2023 | 58.03 | 58.05 | 57.43 | 57.60 | 323,287 | -0.59(-1.02%) |
Nov 06, 2023 | 59.21 | 59.46 | 58.01 | 58.19 | 445,589 | -1.54(-2.58%) |
Nov 03, 2023 | 58.74 | 59.83 | 58.48 | 59.73 | 393,098 | +1.96(+3.39%) |
Nov 02, 2023 | 56.61 | 57.82 | 56.61 | 57.77 | 635,531 | +1.45(+2.57%) |
Nov 01, 2023 | 56.98 | 57.18 | 55.78 | 56.32 | 828,878 | -0.58(-1.02%) |
Oct 31, 2023 | 55.19 | 56.95 | 55.19 | 56.91 | 606,109 | +1.61(+2.91%) |
Oct 30, 2023 | 55.79 | 56.12 | 54.54 | 55.29 | 552,345 | -0.02(-0.04%) |
Oct 27, 2023 | 55.21 | 55.32 | 54.76 | 55.31 | 726,009 | +0.00(+0.00%) |
Oct 26, 2023 | 55.72 | 55.85 | 55.03 | 55.31 | 330,257 | -0.18(-0.33%) |
Oct 25, 2023 | 55.04 | 55.89 | 54.55 | 55.50 | 532,933 | -0.04(-0.07%) |
Oct 24, 2023 | 56.29 | 56.29 | 54.61 | 55.54 | 388,224 | +0.06(+0.10%) |
Oct 23, 2023 | 55.45 | 55.85 | 55.11 | 55.48 | 564,775 | -0.42(-0.75%) |
Oct 20, 2023 | 56.33 | 56.42 | 55.75 | 55.90 | 593,344 | -0.34(-0.60%) |
Oct 19, 2023 | 56.32 | 56.91 | 56.02 | 56.24 | 469,940 | -0.33(-0.58%) |
Oct 18, 2023 | 57.07 | 57.09 | 56.17 | 56.57 | 524,873 | -0.77(-1.34%) |
Oct 17, 2023 | 58.14 | 59.38 | 57.19 | 57.33 | 621,645 | -0.03(-0.05%) |
Oct 16, 2023 | 56.43 | 57.46 | 56.24 | 57.36 | 609,489 | +1.45(+2.59%) |
Oct 13, 2023 | 56.97 | 56.97 | 55.79 | 55.92 | 377,268 | -0.86(-1.52%) |
Oct 12, 2023 | 57.06 | 57.28 | 55.81 | 56.78 | 510,612 | -0.40(-0.70%) |
Oct 11, 2023 | 57.70 | 57.90 | 56.98 | 57.18 | 530,818 | -0.46(-0.79%) |
Oct 10, 2023 | 57.24 | 57.95 | 57.12 | 57.63 | 564,055 | +0.21(+0.37%) |
Oct 09, 2023 | 56.53 | 57.65 | 56.32 | 57.42 | 343,359 | +0.65(+1.15%) |
Oct 06, 2023 | 56.29 | 56.96 | 55.55 | 56.77 | 292,002 | -0.13(-0.22%) |
Oct 05, 2023 | 56.95 | 57.27 | 56.39 | 56.90 | 378,484 | -0.40(-0.69%) |
Oct 04, 2023 | 57.63 | 57.98 | 56.72 | 57.29 | 502,829 | -0.34(-0.59%) |
Oct 03, 2023 | 57.08 | 57.92 | 56.80 | 57.63 | 592,215 | +0.22(+0.39%) |