Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.62 | 63.72 | 62.92 | 62.96 | 148,888 | -0.70(-1.10%) |
Dec 28, 2023 | 64.04 | 64.20 | 63.54 | 63.66 | 144,120 | -0.52(-0.81%) |
Dec 27, 2023 | 63.66 | 64.59 | 63.66 | 64.18 | 248,725 | +0.49(+0.77%) |
Dec 26, 2023 | 63.28 | 63.92 | 63.03 | 63.69 | 175,840 | +0.79(+1.25%) |
Dec 22, 2023 | 62.66 | 63.29 | 62.66 | 62.90 | 135,946 | -0.08(-0.13%) |
Dec 21, 2023 | 62.79 | 63.78 | 62.04 | 62.98 | 209,610 | +1.27(+2.05%) |
Dec 20, 2023 | 62.83 | 63.46 | 61.68 | 61.71 | 384,879 | -1.55(-2.46%) |
Dec 19, 2023 | 62.30 | 63.78 | 62.30 | 63.27 | 290,538 | +1.26(+2.03%) |
Dec 18, 2023 | 62.04 | 62.71 | 61.54 | 62.01 | 236,217 | +0.29(+0.47%) |
Dec 15, 2023 | 62.14 | 62.69 | 61.35 | 61.72 | 389,956 | -0.38(-0.61%) |
Dec 14, 2023 | 60.43 | 62.68 | 60.43 | 62.10 | 419,885 | +2.75(+4.63%) |
Dec 13, 2023 | 57.80 | 59.75 | 57.55 | 59.35 | 483,321 | +1.83(+3.19%) |
Dec 12, 2023 | 58.45 | 58.45 | 57.34 | 57.52 | 256,394 | -0.36(-0.62%) |
Dec 11, 2023 | 56.86 | 57.96 | 56.55 | 57.88 | 328,338 | +0.88(+1.54%) |
Dec 08, 2023 | 57.12 | 57.63 | 56.15 | 57.00 | 283,168 | -0.10(-0.17%) |
Dec 07, 2023 | 57.04 | 57.15 | 56.20 | 57.10 | 347,652 | -0.05(-0.09%) |
Dec 06, 2023 | 57.37 | 57.84 | 57.09 | 57.15 | 314,156 | +0.34(+0.60%) |
Dec 05, 2023 | 58.14 | 58.29 | 56.56 | 56.81 | 323,384 | -1.77(-3.03%) |
Dec 04, 2023 | 57.98 | 58.99 | 57.98 | 58.58 | 277,788 | +0.51(+0.88%) |
Dec 01, 2023 | 56.52 | 58.29 | 56.18 | 58.08 | 272,935 | +1.76(+3.13%) |
Nov 30, 2023 | 56.78 | 56.90 | 55.56 | 56.31 | 416,789 | -0.40(-0.71%) |
Nov 29, 2023 | 57.05 | 57.40 | 56.38 | 56.72 | 317,858 | +0.18(+0.32%) |
Nov 28, 2023 | 56.86 | 57.30 | 56.41 | 56.54 | 181,991 | -0.69(-1.20%) |
Nov 27, 2023 | 56.64 | 57.60 | 56.31 | 57.22 | 458,848 | +0.27(+0.47%) |
Nov 24, 2023 | 57.30 | 57.57 | 56.87 | 56.95 | 90,672 | -0.32(-0.55%) |
Nov 22, 2023 | 57.08 | 57.62 | 56.49 | 57.27 | 194,716 | +0.31(+0.54%) |
Nov 21, 2023 | 57.12 | 57.99 | 56.80 | 56.96 | 278,691 | -0.21(-0.36%) |
Nov 20, 2023 | 56.38 | 57.20 | 55.87 | 57.17 | 221,869 | +0.84(+1.50%) |
Nov 17, 2023 | 56.35 | 56.65 | 56.08 | 56.33 | 310,873 | +0.47(+0.84%) |
Nov 16, 2023 | 56.78 | 56.96 | 55.49 | 55.86 | 255,967 | -1.22(-2.14%) |
Nov 15, 2023 | 56.02 | 57.85 | 56.01 | 57.08 | 247,037 | +1.45(+2.61%) |
Nov 14, 2023 | 56.14 | 56.39 | 55.32 | 55.63 | 274,083 | +1.37(+2.53%) |
Nov 13, 2023 | 53.69 | 54.69 | 53.32 | 54.26 | 196,169 | +0.56(+1.04%) |
Nov 10, 2023 | 54.68 | 54.68 | 53.51 | 53.71 | 271,254 | -0.70(-1.28%) |
Nov 09, 2023 | 54.38 | 54.84 | 54.00 | 54.40 | 345,563 | -0.13(-0.24%) |
Nov 08, 2023 | 56.68 | 57.17 | 54.47 | 54.53 | 304,628 | -2.26(-3.99%) |
Nov 07, 2023 | 54.79 | 57.14 | 54.18 | 56.79 | 568,379 | +1.57(+2.84%) |
Nov 06, 2023 | 55.21 | 55.51 | 54.73 | 55.23 | 188,410 | +0.40(+0.72%) |
Nov 03, 2023 | 54.63 | 55.58 | 53.61 | 54.83 | 425,567 | +0.30(+0.55%) |
Nov 02, 2023 | 52.43 | 54.59 | 51.14 | 54.53 | 491,739 | +4.71(+9.45%) |
Nov 01, 2023 | 50.61 | 50.61 | 49.08 | 49.82 | 382,274 | -0.79(-1.57%) |
Oct 31, 2023 | 50.65 | 51.08 | 49.80 | 50.62 | 343,585 | -0.07(-0.14%) |
Oct 30, 2023 | 50.95 | 51.94 | 50.13 | 50.69 | 376,812 | +1.40(+2.84%) |
Oct 27, 2023 | 50.24 | 50.25 | 49.19 | 49.29 | 183,139 | -0.70(-1.39%) |
Oct 26, 2023 | 50.86 | 52.70 | 49.47 | 49.98 | 263,860 | -0.86(-1.70%) |
Oct 25, 2023 | 51.14 | 51.59 | 50.53 | 50.85 | 185,289 | -0.70(-1.35%) |
Oct 24, 2023 | 51.74 | 51.82 | 51.30 | 51.54 | 179,786 | +0.19(+0.37%) |
Oct 23, 2023 | 51.41 | 51.67 | 51.08 | 51.35 | 253,217 | -0.19(-0.37%) |
Oct 20, 2023 | 52.02 | 52.27 | 51.34 | 51.54 | 211,402 | -0.36(-0.69%) |
Oct 19, 2023 | 53.08 | 53.60 | 51.59 | 51.90 | 284,255 | -1.07(-2.03%) |
Oct 18, 2023 | 53.29 | 54.27 | 52.74 | 52.97 | 305,521 | -0.59(-1.09%) |
Oct 17, 2023 | 53.10 | 54.39 | 53.10 | 53.56 | 333,906 | +0.19(+0.35%) |
Oct 16, 2023 | 52.21 | 53.72 | 51.74 | 53.37 | 356,137 | +1.83(+3.55%) |
Oct 13, 2023 | 52.29 | 52.55 | 51.28 | 51.54 | 225,978 | -0.73(-1.39%) |
Oct 12, 2023 | 54.40 | 54.40 | 52.02 | 52.27 | 316,053 | -2.12(-3.89%) |
Oct 11, 2023 | 53.74 | 54.49 | 53.74 | 54.38 | 234,249 | +0.80(+1.50%) |
Oct 10, 2023 | 52.68 | 54.35 | 52.48 | 53.58 | 300,866 | +0.90(+1.72%) |
Oct 09, 2023 | 52.05 | 52.92 | 51.66 | 52.67 | 160,737 | +0.22(+0.42%) |
Oct 06, 2023 | 51.33 | 53.18 | 51.33 | 52.45 | 264,278 | +0.76(+1.48%) |
Oct 05, 2023 | 51.55 | 51.84 | 50.97 | 51.69 | 276,250 | +0.31(+0.60%) |
Oct 04, 2023 | 51.48 | 51.74 | 50.80 | 51.38 | 340,131 | -0.16(-0.31%) |
Oct 03, 2023 | 52.32 | 52.53 | 51.53 | 51.54 | 273,538 | -1.08(-2.06%) |