Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 65.55 | 66.32 | 64.31 | 64.31 | 317 | -1.23(-1.87%) |
Dec 28, 2023 | 65.30 | 66.32 | 65.00 | 65.54 | 3,318 | +0.26(+0.39%) |
Dec 27, 2023 | 63.11 | 67.03 | 63.11 | 65.28 | 90 | -0.73(-1.11%) |
Dec 26, 2023 | 66.73 | 67.10 | 66.02 | 66.02 | 2,202 | -1.14(-1.70%) |
Dec 22, 2023 | 66.16 | 67.17 | 65.00 | 67.16 | 1,440 | +2.16(+3.32%) |
Dec 21, 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 100 | +0.65(+1.02%) |
Dec 20, 2023 | 63.93 | 65.45 | 63.93 | 64.35 | 2,283 | -0.05(-0.08%) |
Dec 19, 2023 | 64.36 | 64.40 | 62.56 | 64.40 | 2,982 | +2.70(+4.38%) |
Dec 18, 2023 | 62.12 | 63.06 | 61.50 | 61.70 | 6,825 | -0.54(-0.87%) |
Dec 15, 2023 | 63.96 | 64.08 | 62.24 | 62.24 | 4,230 | -0.27(-0.43%) |
Dec 14, 2023 | 63.60 | 63.60 | 62.51 | 62.51 | 92 | +2.01(+3.32%) |
Dec 13, 2023 | 59.29 | 60.50 | 56.93 | 60.50 | 2,638 | +2.49(+4.29%) |
Dec 12, 2023 | 58.36 | 59.56 | 57.99 | 58.01 | 6,889 | -1.49(-2.50%) |
Dec 11, 2023 | 59.39 | 59.50 | 58.77 | 59.50 | 292 | -0.77(-1.28%) |
Dec 08, 2023 | 58.85 | 60.27 | 58.66 | 60.27 | 1,452 | +1.51(+2.57%) |
Dec 07, 2023 | 59.49 | 60.60 | 58.76 | 58.76 | 2,069 | -0.73(-1.23%) |
Dec 06, 2023 | 59.49 | 59.49 | 59.49 | 59.49 | 11 | +1.43(+2.46%) |
Dec 05, 2023 | 58.52 | 59.49 | 58.06 | 58.06 | 613 | -0.19(-0.33%) |
Dec 04, 2023 | 59.00 | 59.49 | 58.05 | 58.25 | 4,908 | -0.67(-1.13%) |
Dec 01, 2023 | 56.75 | 59.49 | 56.75 | 58.92 | 543 | +2.26(+3.99%) |
Nov 30, 2023 | 56.39 | 58.91 | 56.39 | 56.66 | 120 | +0.02(+0.03%) |
Nov 29, 2023 | 59.37 | 59.41 | 56.64 | 56.64 | 1,290 | -3.11(-5.21%) |
Nov 28, 2023 | 58.76 | 59.75 | 56.61 | 59.75 | 7,309 | +0.27(+0.46%) |
Nov 27, 2023 | 59.97 | 59.97 | 57.34 | 59.48 | 407 | -0.97(-1.61%) |
Nov 24, 2023 | 59.49 | 60.46 | 59.49 | 60.45 | 323 | +1.98(+3.39%) |
Nov 22, 2023 | 56.70 | 58.47 | 55.68 | 58.47 | 1,530 | +1.46(+2.56%) |
Nov 21, 2023 | 56.25 | 57.81 | 55.68 | 57.01 | 6,813 | +0.87(+1.54%) |
Nov 20, 2023 | 57.94 | 58.00 | 55.90 | 56.14 | 957 | -1.11(-1.93%) |
Nov 17, 2023 | 58.00 | 58.00 | 56.68 | 57.25 | 3,180 | -1.75(-2.97%) |
Nov 16, 2023 | 55.90 | 59.00 | 55.90 | 59.00 | 198 | -0.53(-0.89%) |
Nov 15, 2023 | 58.92 | 59.53 | 56.34 | 59.53 | 601 | +4.83(+8.83%) |
Nov 14, 2023 | 57.79 | 58.62 | 54.70 | 54.70 | 285 | -0.48(-0.87%) |
Nov 13, 2023 | 53.94 | 55.20 | 51.90 | 55.18 | 885 | +1.55(+2.88%) |
Nov 10, 2023 | 51.61 | 54.79 | 51.57 | 53.63 | 1,309 | -2.68(-4.76%) |
Nov 09, 2023 | 55.07 | 56.32 | 55.07 | 56.32 | 461 | +2.91(+5.46%) |
Nov 08, 2023 | 56.28 | 56.32 | 53.40 | 53.40 | 945 | -0.08(-0.14%) |
Nov 07, 2023 | 54.24 | 56.05 | 52.61 | 53.48 | 2,003 | +0.00(+0.00%) |
Nov 06, 2023 | 56.25 | 56.25 | 52.83 | 53.48 | 3,300 | -2.91(-5.15%) |
Nov 03, 2023 | 55.21 | 57.20 | 55.21 | 56.39 | 424 | +3.24(+6.09%) |
Nov 02, 2023 | 53.78 | 53.78 | 51.93 | 53.15 | 222 | +0.36(+0.68%) |
Nov 01, 2023 | 52.75 | 52.79 | 50.76 | 52.79 | 357 | +1.21(+2.34%) |
Oct 31, 2023 | 52.22 | 52.26 | 48.95 | 51.58 | 630 | +0.46(+0.91%) |
Oct 30, 2023 | 48.00 | 51.12 | 48.00 | 51.12 | 2,450 | +3.15(+6.57%) |
Oct 27, 2023 | 50.93 | 50.93 | 47.97 | 47.97 | 2,078 | +0.83(+1.76%) |
Oct 26, 2023 | 48.00 | 49.56 | 47.14 | 47.14 | 3,587 | -1.52(-3.13%) |
Oct 25, 2023 | 47.41 | 49.94 | 47.37 | 48.66 | 761 | -0.34(-0.69%) |
Oct 24, 2023 | 49.34 | 49.34 | 49.00 | 49.00 | 983 | -0.86(-1.73%) |
Oct 23, 2023 | 49.56 | 50.73 | 49.39 | 49.87 | 1,268 | +1.59(+3.29%) |
Oct 20, 2023 | 49.56 | 49.56 | 48.08 | 48.28 | 6,384 | -1.26(-2.55%) |
Oct 19, 2023 | 49.84 | 51.04 | 49.40 | 49.54 | 9,832 | -1.08(-2.13%) |
Oct 18, 2023 | 52.00 | 52.12 | 50.62 | 50.62 | 1,381 | -2.06(-3.90%) |
Oct 17, 2023 | 53.44 | 53.87 | 52.61 | 52.68 | 275 | +0.26(+0.49%) |
Oct 16, 2023 | 52.58 | 53.66 | 52.36 | 52.42 | 1,647 | -0.09(-0.17%) |
Oct 13, 2023 | 52.61 | 52.99 | 52.50 | 52.51 | 140 | -1.82(-3.35%) |
Oct 12, 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 38 | -1.22(-2.20%) |
Oct 11, 2023 | 55.90 | 55.90 | 55.05 | 55.55 | 257 | +0.53(+0.96%) |
Oct 10, 2023 | 55.45 | 56.74 | 55.02 | 55.02 | 233 | -0.85(-1.52%) |
Oct 09, 2023 | 55.46 | 55.87 | 54.18 | 55.87 | 291 | +0.30(+0.53%) |
Oct 06, 2023 | 55.76 | 56.88 | 55.57 | 55.57 | 408 | +0.28(+0.51%) |
Oct 05, 2023 | 54.92 | 55.53 | 54.64 | 55.29 | 190 | +1.12(+2.07%) |
Oct 04, 2023 | 55.63 | 55.64 | 54.15 | 54.17 | 6,716 | +0.53(+0.99%) |
Oct 03, 2023 | 54.83 | 54.89 | 53.64 | 53.64 | 3,037 | -2.06(-3.70%) |