Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 59.74 | 59.94 | 59.57 | 59.73 | 345,291 | -0.22(-0.37%) |
Dec 28, 2023 | 59.67 | 60.08 | 59.60 | 59.96 | 303,915 | +0.05(+0.08%) |
Dec 27, 2023 | 60.24 | 60.28 | 59.72 | 59.91 | 213,546 | -0.34(-0.57%) |
Dec 26, 2023 | 60.29 | 60.53 | 60.19 | 60.25 | 199,817 | +0.06(+0.10%) |
Dec 22, 2023 | 60.26 | 60.71 | 60.05 | 60.19 | 228,995 | +0.43(+0.72%) |
Dec 21, 2023 | 59.22 | 59.79 | 58.87 | 59.76 | 288,773 | +0.61(+1.02%) |
Dec 20, 2023 | 59.72 | 60.31 | 59.14 | 59.16 | 572,108 | -0.33(-0.56%) |
Dec 19, 2023 | 58.69 | 59.54 | 58.60 | 59.49 | 584,015 | +0.95(+1.62%) |
Dec 18, 2023 | 58.89 | 59.14 | 58.42 | 58.54 | 304,568 | -0.35(-0.60%) |
Dec 15, 2023 | 58.80 | 59.78 | 58.29 | 58.89 | 1,147,725 | -0.39(-0.66%) |
Dec 14, 2023 | 60.17 | 60.65 | 59.18 | 59.29 | 638,150 | -0.59(-0.98%) |
Dec 13, 2023 | 59.32 | 59.96 | 58.67 | 59.87 | 889,468 | +0.51(+0.86%) |
Dec 12, 2023 | 59.48 | 59.74 | 58.97 | 59.36 | 434,810 | -0.41(-0.69%) |
Dec 11, 2023 | 59.58 | 60.21 | 59.12 | 59.77 | 369,430 | -0.15(-0.24%) |
Dec 08, 2023 | 60.29 | 60.53 | 59.62 | 59.92 | 381,908 | -0.37(-0.62%) |
Dec 07, 2023 | 60.18 | 60.36 | 59.56 | 60.29 | 623,847 | +0.11(+0.18%) |
Dec 06, 2023 | 59.70 | 60.60 | 59.29 | 60.18 | 700,723 | +0.84(+1.42%) |
Dec 05, 2023 | 54.93 | 59.81 | 54.52 | 59.34 | 2,413,096 | +4.40(+8.02%) |
Dec 04, 2023 | 54.45 | 55.23 | 54.30 | 54.94 | 341,771 | +0.20(+0.36%) |
Dec 01, 2023 | 54.15 | 54.80 | 53.76 | 54.74 | 355,380 | +0.56(+1.03%) |
Nov 30, 2023 | 53.95 | 54.21 | 53.63 | 54.19 | 401,350 | +0.36(+0.67%) |
Nov 29, 2023 | 54.51 | 54.87 | 53.62 | 53.83 | 522,602 | -0.56(-1.02%) |
Nov 28, 2023 | 54.05 | 54.55 | 53.73 | 54.38 | 289,331 | +0.24(+0.45%) |
Nov 27, 2023 | 53.89 | 54.16 | 53.43 | 54.14 | 245,281 | +0.12(+0.22%) |
Nov 24, 2023 | 53.97 | 54.17 | 53.56 | 54.02 | 89,770 | +0.21(+0.38%) |
Nov 22, 2023 | 54.11 | 54.21 | 53.53 | 53.82 | 179,968 | +0.14(+0.25%) |
Nov 21, 2023 | 54.25 | 54.66 | 53.52 | 53.68 | 187,314 | -0.73(-1.35%) |
Nov 20, 2023 | 54.21 | 54.52 | 53.46 | 54.41 | 428,138 | -0.03(-0.05%) |
Nov 17, 2023 | 54.89 | 55.00 | 54.18 | 54.44 | 232,028 | -0.08(-0.14%) |
Nov 16, 2023 | 54.70 | 54.81 | 54.15 | 54.52 | 355,797 | +0.21(+0.40%) |
Nov 15, 2023 | 54.03 | 54.91 | 53.89 | 54.30 | 352,001 | +0.00(+0.00%) |
Nov 14, 2023 | 52.76 | 54.31 | 52.70 | 54.30 | 369,795 | +2.74(+5.32%) |
Nov 13, 2023 | 51.92 | 51.92 | 51.24 | 51.56 | 282,966 | -0.40(-0.76%) |
Nov 10, 2023 | 52.23 | 52.28 | 51.55 | 51.96 | 271,741 | -0.13(-0.24%) |
Nov 09, 2023 | 52.57 | 52.77 | 51.92 | 52.08 | 354,203 | -0.41(-0.79%) |
Nov 08, 2023 | 53.45 | 53.45 | 52.25 | 52.50 | 585,729 | -1.01(-1.89%) |
Nov 07, 2023 | 54.52 | 54.52 | 53.11 | 53.51 | 459,392 | -0.90(-1.65%) |
Nov 06, 2023 | 53.91 | 54.62 | 53.50 | 54.41 | 328,432 | +0.42(+0.79%) |
Nov 03, 2023 | 55.24 | 55.35 | 53.78 | 53.98 | 336,895 | -0.44(-0.82%) |
Nov 02, 2023 | 52.97 | 54.44 | 52.95 | 54.43 | 501,433 | +2.44(+4.69%) |
Nov 01, 2023 | 51.68 | 52.43 | 51.20 | 51.99 | 349,484 | +0.36(+0.69%) |
Oct 31, 2023 | 51.39 | 51.72 | 51.00 | 51.63 | 247,975 | +0.45(+0.89%) |
Oct 30, 2023 | 51.20 | 51.51 | 50.52 | 51.18 | 289,006 | +0.46(+0.91%) |
Oct 27, 2023 | 51.69 | 51.92 | 50.43 | 50.71 | 234,783 | -1.15(-2.21%) |
Oct 26, 2023 | 51.96 | 52.52 | 51.71 | 51.86 | 306,316 | +0.31(+0.60%) |
Oct 25, 2023 | 50.90 | 51.72 | 50.88 | 51.55 | 267,412 | +0.20(+0.39%) |
Oct 24, 2023 | 51.09 | 51.38 | 50.95 | 51.35 | 218,635 | +0.82(+1.62%) |
Oct 23, 2023 | 50.49 | 51.12 | 50.28 | 50.53 | 232,834 | -0.41(-0.80%) |
Oct 20, 2023 | 51.62 | 51.89 | 50.92 | 50.94 | 339,085 | -0.49(-0.96%) |
Oct 19, 2023 | 51.82 | 52.01 | 51.22 | 51.43 | 429,510 | -0.57(-1.09%) |
Oct 18, 2023 | 52.02 | 52.27 | 51.62 | 52.00 | 235,588 | -0.31(-0.59%) |
Oct 17, 2023 | 51.85 | 52.81 | 51.85 | 52.30 | 289,429 | +0.07(+0.13%) |
Oct 16, 2023 | 52.30 | 52.34 | 51.78 | 52.24 | 273,503 | +0.35(+0.67%) |
Oct 13, 2023 | 51.88 | 52.25 | 51.57 | 51.89 | 207,651 | +0.26(+0.50%) |
Oct 12, 2023 | 52.15 | 52.29 | 51.09 | 51.63 | 254,418 | -0.70(-1.35%) |
Oct 11, 2023 | 51.46 | 52.39 | 51.29 | 52.33 | 216,556 | +1.16(+2.26%) |
Oct 10, 2023 | 51.50 | 51.76 | 51.05 | 51.18 | 369,280 | -0.07(-0.13%) |
Oct 09, 2023 | 51.00 | 51.66 | 50.91 | 51.24 | 404,226 | -0.14(-0.26%) |
Oct 06, 2023 | 49.97 | 51.48 | 49.48 | 51.38 | 448,217 | +0.94(+1.85%) |
Oct 05, 2023 | 49.82 | 50.92 | 49.57 | 50.44 | 565,357 | +0.50(+1.00%) |
Oct 04, 2023 | 48.77 | 49.98 | 48.50 | 49.94 | 594,302 | +1.26(+2.60%) |
Oct 03, 2023 | 48.24 | 48.73 | 47.53 | 48.68 | 1,064,220 | +0.08(+0.16%) |