Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.27 | 57.45 | 56.41 | 56.49 | 1,362,672 | -0.63(-1.10%) |
Dec 28, 2023 | 58.04 | 58.59 | 57.07 | 57.12 | 991,429 | -1.47(-2.51%) |
Dec 27, 2023 | 58.81 | 59.24 | 55.97 | 58.59 | 1,230,474 | -0.29(-0.49%) |
Dec 26, 2023 | 57.95 | 59.43 | 57.56 | 58.88 | 988,689 | +1.64(+2.86%) |
Dec 22, 2023 | 57.81 | 58.35 | 57.12 | 57.24 | 809,189 | -0.03(-0.05%) |
Dec 21, 2023 | 56.76 | 57.34 | 56.38 | 57.27 | 785,887 | +0.70(+1.23%) |
Dec 20, 2023 | 57.90 | 58.56 | 56.39 | 56.57 | 1,336,522 | -1.14(-1.98%) |
Dec 19, 2023 | 56.93 | 58.01 | 56.16 | 57.72 | 1,424,294 | +0.48(+0.83%) |
Dec 18, 2023 | 57.24 | 58.25 | 57.04 | 57.24 | 1,187,645 | +1.40(+2.51%) |
Dec 15, 2023 | 56.25 | 56.74 | 54.93 | 55.84 | 2,430,834 | -0.10(-0.18%) |
Dec 14, 2023 | 55.50 | 57.01 | 55.48 | 55.94 | 1,559,004 | +2.06(+3.82%) |
Dec 13, 2023 | 52.08 | 53.95 | 51.80 | 53.88 | 1,329,756 | +2.13(+4.11%) |
Dec 12, 2023 | 52.15 | 52.24 | 51.39 | 51.75 | 1,247,811 | -1.69(-3.16%) |
Dec 11, 2023 | 53.38 | 54.50 | 53.13 | 53.44 | 1,207,335 | -0.33(-0.61%) |
Dec 08, 2023 | 52.99 | 54.01 | 52.75 | 53.77 | 1,464,671 | +1.32(+2.52%) |
Dec 07, 2023 | 53.83 | 54.18 | 52.38 | 52.45 | 1,356,396 | -0.69(-1.29%) |
Dec 06, 2023 | 54.86 | 55.80 | 53.13 | 53.13 | 1,651,231 | -2.43(-4.38%) |
Dec 05, 2023 | 57.40 | 57.67 | 55.55 | 55.57 | 1,055,322 | -1.69(-2.95%) |
Dec 04, 2023 | 57.04 | 57.62 | 56.45 | 57.26 | 923,625 | -0.49(-0.84%) |
Dec 01, 2023 | 57.18 | 58.81 | 56.86 | 57.75 | 1,009,751 | +0.24(+0.41%) |
Nov 30, 2023 | 58.49 | 59.54 | 56.37 | 57.51 | 1,100,255 | -0.16(-0.28%) |
Nov 29, 2023 | 57.94 | 58.22 | 57.11 | 57.67 | 968,416 | +0.10(+0.17%) |
Nov 28, 2023 | 57.51 | 58.47 | 56.74 | 57.57 | 846,823 | +0.31(+0.54%) |
Nov 27, 2023 | 57.66 | 57.75 | 56.78 | 57.26 | 849,437 | -0.94(-1.62%) |
Nov 24, 2023 | 57.80 | 59.01 | 57.54 | 58.20 | 316,237 | +0.25(+0.43%) |
Nov 22, 2023 | 55.96 | 58.20 | 55.40 | 57.95 | 1,200,261 | -0.15(-0.26%) |
Nov 21, 2023 | 57.33 | 58.12 | 56.53 | 58.10 | 1,285,451 | +0.09(+0.15%) |
Nov 20, 2023 | 58.38 | 59.02 | 57.96 | 58.01 | 808,790 | +0.28(+0.48%) |
Nov 17, 2023 | 56.85 | 58.00 | 56.72 | 57.74 | 1,456,073 | +1.94(+3.47%) |
Nov 16, 2023 | 56.76 | 57.36 | 54.59 | 55.80 | 1,673,825 | -2.14(-3.69%) |
Nov 15, 2023 | 57.61 | 59.04 | 57.23 | 57.93 | 1,116,842 | +0.05(+0.09%) |
Nov 14, 2023 | 57.73 | 58.26 | 57.00 | 57.88 | 1,245,151 | +0.49(+0.85%) |
Nov 13, 2023 | 56.30 | 57.51 | 55.88 | 57.40 | 1,423,308 | +1.29(+2.30%) |
Nov 10, 2023 | 55.75 | 56.46 | 54.79 | 56.11 | 1,079,691 | +1.04(+1.89%) |
Nov 09, 2023 | 55.53 | 56.22 | 54.83 | 55.06 | 1,345,809 | +0.18(+0.33%) |
Nov 08, 2023 | 56.38 | 56.99 | 54.71 | 54.88 | 1,751,208 | -2.24(-3.92%) |
Nov 07, 2023 | 58.38 | 58.53 | 56.83 | 57.12 | 1,706,578 | -2.60(-4.36%) |
Nov 06, 2023 | 62.16 | 62.31 | 59.42 | 59.72 | 1,185,586 | -2.11(-3.41%) |
Nov 03, 2023 | 62.72 | 62.98 | 60.64 | 61.83 | 1,214,356 | -0.75(-1.20%) |
Nov 02, 2023 | 60.59 | 62.67 | 60.09 | 62.59 | 931,709 | +2.29(+3.79%) |
Nov 01, 2023 | 61.16 | 61.45 | 59.55 | 60.30 | 1,230,433 | -0.77(-1.26%) |
Oct 31, 2023 | 59.95 | 61.47 | 59.13 | 61.07 | 1,960,520 | +1.47(+2.46%) |
Oct 30, 2023 | 59.69 | 60.42 | 58.44 | 59.61 | 1,205,632 | -0.20(-0.33%) |
Oct 27, 2023 | 59.80 | 60.19 | 57.93 | 59.80 | 1,368,590 | +0.30(+0.50%) |
Oct 26, 2023 | 59.69 | 60.06 | 58.74 | 59.51 | 1,555,340 | -1.32(-2.16%) |
Oct 25, 2023 | 63.81 | 63.81 | 58.55 | 60.82 | 3,732,738 | -1.39(-2.23%) |
Oct 24, 2023 | 63.38 | 63.73 | 62.20 | 62.21 | 1,637,349 | -0.92(-1.46%) |
Oct 23, 2023 | 63.38 | 64.87 | 62.61 | 63.13 | 1,649,010 | -1.22(-1.89%) |
Oct 20, 2023 | 66.25 | 67.03 | 64.33 | 64.35 | 1,984,528 | -1.76(-2.67%) |
Oct 19, 2023 | 64.07 | 66.67 | 63.48 | 66.11 | 2,054,581 | +1.44(+2.22%) |
Oct 18, 2023 | 64.64 | 65.11 | 63.76 | 64.67 | 1,573,621 | +0.42(+0.65%) |
Oct 17, 2023 | 63.39 | 64.96 | 63.39 | 64.26 | 1,602,626 | +0.92(+1.45%) |
Oct 16, 2023 | 63.54 | 63.59 | 62.45 | 63.34 | 990,781 | +0.47(+0.74%) |
Oct 13, 2023 | 61.35 | 63.68 | 61.33 | 62.87 | 1,630,831 | +2.84(+4.73%) |
Oct 12, 2023 | 61.03 | 61.03 | 59.19 | 60.03 | 1,971,835 | +1.31(+2.23%) |
Oct 11, 2023 | 58.21 | 59.19 | 57.34 | 58.72 | 1,196,285 | -0.40(-0.67%) |
Oct 10, 2023 | 58.75 | 59.66 | 58.60 | 59.12 | 1,037,303 | +0.37(+0.62%) |
Oct 09, 2023 | 57.14 | 59.40 | 56.93 | 58.75 | 1,317,532 | +3.87(+7.05%) |
Oct 06, 2023 | 53.86 | 55.96 | 52.77 | 54.88 | 1,592,645 | +1.79(+3.37%) |
Oct 05, 2023 | 52.84 | 53.86 | 52.61 | 53.09 | 1,128,598 | -0.56(-1.05%) |
Oct 04, 2023 | 55.73 | 55.91 | 52.88 | 53.66 | 1,368,586 | -2.63(-4.68%) |
Oct 03, 2023 | 55.84 | 56.50 | 55.29 | 56.29 | 734,369 | +0.14(+0.25%) |