Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.74 | 58.85 | 57.87 | 57.89 | 35,963 | -1.08(-1.84%) |
Dec 28, 2023 | 58.70 | 59.26 | 58.57 | 58.97 | 15,976 | -0.15(-0.25%) |
Dec 27, 2023 | 59.18 | 59.27 | 58.76 | 59.12 | 9,036 | +0.05(+0.09%) |
Dec 26, 2023 | 58.30 | 59.31 | 58.18 | 59.07 | 14,274 | +0.91(+1.57%) |
Dec 22, 2023 | 58.07 | 58.75 | 57.68 | 58.16 | 27,378 | +0.35(+0.60%) |
Dec 21, 2023 | 57.19 | 57.81 | 56.76 | 57.81 | 163,964 | +1.55(+2.76%) |
Dec 20, 2023 | 57.78 | 58.65 | 56.26 | 56.26 | 36,409 | -1.83(-3.16%) |
Dec 19, 2023 | 57.12 | 58.09 | 57.12 | 58.09 | 10,233 | +1.43(+2.52%) |
Dec 18, 2023 | 56.97 | 57.15 | 56.37 | 56.66 | 32,301 | +0.13(+0.22%) |
Dec 15, 2023 | 57.65 | 57.65 | 56.24 | 56.54 | 12,543 | -0.98(-1.71%) |
Dec 14, 2023 | 56.23 | 57.88 | 56.23 | 57.52 | 30,552 | +2.55(+4.64%) |
Dec 13, 2023 | 52.29 | 54.98 | 51.86 | 54.97 | 20,437 | +2.68(+5.12%) |
Dec 12, 2023 | 52.41 | 52.69 | 52.01 | 52.29 | 6,205 | -0.22(-0.42%) |
Dec 11, 2023 | 51.96 | 52.59 | 51.93 | 52.51 | 6,189 | +0.54(+1.04%) |
Dec 08, 2023 | 51.32 | 52.33 | 51.32 | 51.97 | 8,519 | +0.44(+0.84%) |
Dec 07, 2023 | 51.03 | 51.54 | 50.99 | 51.54 | 5,871 | +0.56(+1.10%) |
Dec 06, 2023 | 52.01 | 52.46 | 50.93 | 50.98 | 173,125 | -0.21(-0.41%) |
Dec 05, 2023 | 52.22 | 52.22 | 51.17 | 51.19 | 10,562 | -1.38(-2.63%) |
Dec 04, 2023 | 51.49 | 52.69 | 51.49 | 52.57 | 31,423 | +0.80(+1.54%) |
Dec 01, 2023 | 49.66 | 51.82 | 49.65 | 51.78 | 47,090 | +2.33(+4.72%) |
Nov 30, 2023 | 49.07 | 49.46 | 48.90 | 49.44 | 9,602 | +0.52(+1.06%) |
Nov 29, 2023 | 49.15 | 49.84 | 48.78 | 48.92 | 7,374 | +0.40(+0.82%) |
Nov 28, 2023 | 49.02 | 49.17 | 48.46 | 48.52 | 10,227 | -0.68(-1.38%) |
Nov 27, 2023 | 49.02 | 49.39 | 48.77 | 49.20 | 36,874 | -0.14(-0.28%) |
Nov 24, 2023 | 49.35 | 49.45 | 49.26 | 49.34 | 53,868 | +0.39(+0.79%) |
Nov 22, 2023 | 49.08 | 49.21 | 48.77 | 48.95 | 85,231 | +0.61(+1.26%) |
Nov 21, 2023 | 48.56 | 48.60 | 48.34 | 48.34 | 13,936 | -0.53(-1.08%) |
Nov 20, 2023 | 48.48 | 49.04 | 48.37 | 48.87 | 17,752 | +0.42(+0.88%) |
Nov 17, 2023 | 48.21 | 48.53 | 48.21 | 48.45 | 13,108 | +0.81(+1.70%) |
Nov 16, 2023 | 48.44 | 48.66 | 47.41 | 47.64 | 23,098 | -1.04(-2.13%) |
Nov 15, 2023 | 48.40 | 49.66 | 48.40 | 48.67 | 16,857 | +0.45(+0.93%) |
Nov 14, 2023 | 46.68 | 48.39 | 46.68 | 48.23 | 18,940 | +3.44(+7.68%) |
Nov 13, 2023 | 44.50 | 44.97 | 44.44 | 44.78 | 2,445 | -0.10(-0.23%) |
Nov 10, 2023 | 44.13 | 44.89 | 44.10 | 44.89 | 2,657 | +1.02(+2.33%) |
Nov 09, 2023 | 45.33 | 45.33 | 43.77 | 43.87 | 7,469 | -0.96(-2.14%) |
Nov 08, 2023 | 45.04 | 45.04 | 44.73 | 44.83 | 6,333 | -0.43(-0.96%) |
Nov 07, 2023 | 45.25 | 45.41 | 45.21 | 45.26 | 3,504 | -0.31(-0.68%) |
Nov 06, 2023 | 45.69 | 45.83 | 45.48 | 45.57 | 7,756 | -0.88(-1.89%) |
Nov 03, 2023 | 45.75 | 46.83 | 45.75 | 46.45 | 30,194 | +1.77(+3.96%) |
Nov 02, 2023 | 43.86 | 44.68 | 43.86 | 44.68 | 9,653 | +1.81(+4.22%) |
Nov 01, 2023 | 42.23 | 42.89 | 42.07 | 42.87 | 6,665 | +0.50(+1.19%) |
Oct 31, 2023 | 41.73 | 42.49 | 41.73 | 42.36 | 4,931 | +0.73(+1.74%) |
Oct 30, 2023 | 41.59 | 41.65 | 40.93 | 41.64 | 8,751 | +0.71(+1.73%) |
Oct 27, 2023 | 41.99 | 41.99 | 40.86 | 40.93 | 5,236 | -1.19(-2.82%) |
Oct 26, 2023 | 42.21 | 42.60 | 41.87 | 42.12 | 1,721 | +0.40(+0.95%) |
Oct 25, 2023 | 42.53 | 42.53 | 41.72 | 41.72 | 6,125 | -1.40(-3.24%) |
Oct 24, 2023 | 43.05 | 43.59 | 42.77 | 43.12 | 6,883 | +0.59(+1.38%) |
Oct 23, 2023 | 43.09 | 43.31 | 42.52 | 42.54 | 2,982 | -0.88(-2.02%) |
Oct 20, 2023 | 44.39 | 44.39 | 43.39 | 43.41 | 4,565 | -0.99(-2.23%) |
Oct 19, 2023 | 45.51 | 46.03 | 44.12 | 44.41 | 15,468 | -1.43(-3.13%) |
Oct 18, 2023 | 47.12 | 47.12 | 45.81 | 45.84 | 4,567 | -2.08(-4.34%) |
Oct 17, 2023 | 46.27 | 48.38 | 46.27 | 47.92 | 5,691 | +1.07(+2.28%) |
Oct 16, 2023 | 46.24 | 46.94 | 46.24 | 46.85 | 10,156 | +1.51(+3.34%) |
Oct 13, 2023 | 46.10 | 46.10 | 45.09 | 45.33 | 2,369 | -0.57(-1.23%) |
Oct 12, 2023 | 46.69 | 46.69 | 45.37 | 45.90 | 4,955 | -1.85(-3.88%) |
Oct 11, 2023 | 47.86 | 47.86 | 47.08 | 47.75 | 4,828 | +0.29(+0.61%) |
Oct 10, 2023 | 46.81 | 48.06 | 46.81 | 47.46 | 5,033 | +0.88(+1.89%) |
Oct 09, 2023 | 45.52 | 46.77 | 45.44 | 46.58 | 13,153 | +0.65(+1.41%) |
Oct 06, 2023 | 45.00 | 46.43 | 44.73 | 45.94 | 6,527 | +0.72(+1.60%) |
Oct 05, 2023 | 45.43 | 45.62 | 44.83 | 45.21 | 4,077 | -0.23(-0.51%) |
Oct 04, 2023 | 44.92 | 45.44 | 44.31 | 45.44 | 12,055 | +0.48(+1.06%) |
Oct 03, 2023 | 45.86 | 46.13 | 44.62 | 44.96 | 63,914 | -1.50(-3.22%) |