Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 56.74 | 56.90 | 55.87 | 56.14 | 748,039 | -0.41(-0.72%) |
Dec 28, 2023 | 57.67 | 58.12 | 56.43 | 56.54 | 364,937 | -1.68(-2.88%) |
Dec 27, 2023 | 58.77 | 59.19 | 57.87 | 58.22 | 753,840 | -0.66(-1.11%) |
Dec 26, 2023 | 59.22 | 59.43 | 58.45 | 58.88 | 496,764 | +1.08(+1.87%) |
Dec 22, 2023 | 58.40 | 58.81 | 57.64 | 57.79 | 444,711 | +0.27(+0.47%) |
Dec 21, 2023 | 57.26 | 57.68 | 56.45 | 57.53 | 355,587 | +0.43(+0.75%) |
Dec 20, 2023 | 58.56 | 59.26 | 56.97 | 57.10 | 964,002 | -1.16(-2.00%) |
Dec 19, 2023 | 57.28 | 58.30 | 56.82 | 58.26 | 520,458 | +1.44(+2.53%) |
Dec 18, 2023 | 57.59 | 58.47 | 56.76 | 56.82 | 1,129,756 | +1.05(+1.87%) |
Dec 15, 2023 | 55.75 | 56.10 | 55.01 | 55.77 | 660,051 | -0.83(-1.46%) |
Dec 14, 2023 | 54.51 | 56.69 | 54.51 | 56.60 | 874,403 | +3.18(+5.96%) |
Dec 13, 2023 | 52.02 | 53.45 | 51.57 | 53.42 | 513,407 | +1.40(+2.69%) |
Dec 12, 2023 | 52.56 | 52.60 | 51.42 | 52.02 | 631,760 | -1.49(-2.78%) |
Dec 11, 2023 | 53.41 | 53.80 | 52.94 | 53.51 | 448,885 | +0.14(+0.26%) |
Dec 08, 2023 | 52.91 | 53.67 | 52.71 | 53.37 | 485,689 | +1.10(+2.11%) |
Dec 07, 2023 | 53.47 | 53.97 | 51.88 | 52.26 | 561,303 | -0.78(-1.47%) |
Dec 06, 2023 | 53.96 | 54.68 | 52.58 | 53.04 | 718,232 | -1.66(-3.03%) |
Dec 05, 2023 | 56.58 | 56.73 | 54.58 | 54.70 | 513,810 | -1.86(-3.29%) |
Dec 04, 2023 | 56.33 | 57.32 | 55.77 | 56.56 | 428,494 | -0.53(-0.93%) |
Dec 01, 2023 | 56.39 | 58.50 | 55.98 | 57.10 | 505,368 | +0.50(+0.89%) |
Nov 30, 2023 | 56.72 | 58.19 | 55.28 | 56.59 | 661,648 | +0.77(+1.38%) |
Nov 29, 2023 | 57.54 | 57.54 | 55.50 | 55.82 | 624,990 | -0.90(-1.58%) |
Nov 28, 2023 | 56.85 | 57.75 | 56.54 | 56.72 | 369,425 | +0.07(+0.12%) |
Nov 27, 2023 | 56.53 | 56.89 | 55.67 | 56.65 | 274,781 | -0.51(-0.90%) |
Nov 24, 2023 | 56.51 | 57.92 | 56.51 | 57.16 | 256,609 | +0.50(+0.89%) |
Nov 22, 2023 | 54.60 | 56.77 | 53.83 | 56.66 | 542,340 | -0.09(-0.16%) |
Nov 21, 2023 | 56.47 | 56.92 | 55.67 | 56.75 | 261,012 | -0.28(-0.48%) |
Nov 20, 2023 | 57.42 | 57.97 | 57.01 | 57.03 | 503,082 | +0.13(+0.23%) |
Nov 17, 2023 | 55.59 | 57.57 | 55.33 | 56.90 | 692,528 | +2.26(+4.13%) |
Nov 16, 2023 | 55.80 | 56.15 | 53.49 | 54.64 | 822,876 | -2.16(-3.80%) |
Nov 15, 2023 | 56.77 | 58.25 | 56.66 | 56.80 | 403,457 | -0.24(-0.42%) |
Nov 14, 2023 | 56.59 | 57.37 | 56.32 | 57.04 | 556,840 | +0.98(+1.74%) |
Nov 13, 2023 | 55.48 | 56.31 | 55.14 | 56.06 | 548,808 | +0.75(+1.35%) |
Nov 10, 2023 | 55.21 | 55.51 | 54.30 | 55.31 | 381,724 | +1.15(+2.13%) |
Nov 09, 2023 | 55.18 | 55.53 | 54.07 | 54.16 | 446,571 | -0.30(-0.54%) |
Nov 08, 2023 | 55.47 | 56.18 | 54.43 | 54.45 | 520,353 | -1.41(-2.52%) |
Nov 07, 2023 | 56.94 | 56.99 | 55.38 | 55.86 | 727,050 | -2.63(-4.50%) |
Nov 06, 2023 | 60.53 | 60.65 | 58.17 | 58.50 | 364,686 | -1.44(-2.40%) |
Nov 03, 2023 | 60.95 | 61.23 | 59.13 | 59.93 | 546,855 | -1.19(-1.95%) |
Nov 02, 2023 | 57.88 | 61.20 | 57.23 | 61.13 | 475,468 | +3.54(+6.15%) |
Nov 01, 2023 | 58.67 | 59.27 | 57.50 | 57.59 | 577,863 | -0.35(-0.61%) |
Oct 31, 2023 | 57.81 | 58.15 | 56.55 | 57.94 | 383,601 | +0.43(+0.75%) |
Oct 30, 2023 | 57.62 | 58.41 | 56.47 | 57.51 | 322,311 | +0.30(+0.52%) |
Oct 27, 2023 | 59.96 | 60.38 | 56.79 | 57.21 | 645,105 | -2.92(-4.85%) |
Oct 26, 2023 | 60.02 | 60.65 | 58.89 | 60.13 | 343,755 | -0.87(-1.42%) |
Oct 25, 2023 | 61.44 | 61.98 | 60.46 | 61.00 | 590,620 | -0.32(-0.51%) |
Oct 24, 2023 | 63.42 | 63.48 | 61.29 | 61.31 | 619,483 | -1.81(-2.87%) |
Oct 23, 2023 | 64.23 | 64.39 | 62.51 | 63.13 | 553,918 | -1.99(-3.06%) |
Oct 20, 2023 | 67.29 | 67.61 | 64.77 | 65.12 | 511,376 | -2.40(-3.55%) |
Oct 19, 2023 | 67.34 | 68.62 | 65.97 | 67.52 | 652,363 | -0.29(-0.42%) |
Oct 18, 2023 | 67.11 | 68.27 | 66.80 | 67.80 | 968,234 | +1.25(+1.88%) |
Oct 17, 2023 | 64.77 | 66.97 | 64.77 | 66.55 | 368,505 | +1.26(+1.93%) |
Oct 16, 2023 | 65.26 | 65.56 | 64.02 | 65.29 | 362,524 | +0.97(+1.50%) |
Oct 13, 2023 | 63.63 | 64.95 | 63.18 | 64.32 | 528,726 | +2.60(+4.22%) |
Oct 12, 2023 | 62.90 | 62.92 | 61.11 | 61.72 | 490,067 | +0.04(+0.06%) |
Oct 11, 2023 | 61.63 | 61.79 | 60.12 | 61.68 | 484,222 | -1.49(-2.36%) |
Oct 10, 2023 | 63.18 | 64.02 | 62.46 | 63.17 | 563,896 | +0.08(+0.12%) |
Oct 09, 2023 | 62.35 | 63.54 | 61.47 | 63.09 | 980,955 | +4.04(+6.85%) |
Oct 06, 2023 | 58.45 | 60.17 | 57.12 | 59.05 | 690,375 | +0.64(+1.10%) |
Oct 05, 2023 | 57.62 | 59.47 | 57.62 | 58.41 | 488,189 | -0.55(-0.94%) |
Oct 04, 2023 | 61.49 | 61.49 | 58.04 | 58.96 | 746,983 | -4.30(-6.80%) |
Oct 03, 2023 | 62.51 | 63.41 | 61.97 | 63.26 | 523,062 | -0.07(-0.11%) |