Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.11 | 62.97 | 61.37 | 61.55 | 189,020 | -1.04(-1.66%) |
Dec 28, 2023 | 62.00 | 62.94 | 62.00 | 62.59 | 180,171 | +0.82(+1.33%) |
Dec 27, 2023 | 62.02 | 62.26 | 61.44 | 61.77 | 139,811 | +0.09(+0.15%) |
Dec 26, 2023 | 61.02 | 61.86 | 60.81 | 61.68 | 61,345 | +0.66(+1.08%) |
Dec 22, 2023 | 60.16 | 61.40 | 60.16 | 61.02 | 64,879 | +1.06(+1.77%) |
Dec 21, 2023 | 59.12 | 60.03 | 59.12 | 59.96 | 111,921 | +1.50(+2.57%) |
Dec 20, 2023 | 60.11 | 60.54 | 58.46 | 58.46 | 106,981 | -2.08(-3.44%) |
Dec 19, 2023 | 59.64 | 61.00 | 59.64 | 60.54 | 89,672 | +1.24(+2.09%) |
Dec 18, 2023 | 59.50 | 60.00 | 58.96 | 59.30 | 145,133 | +0.38(+0.64%) |
Dec 15, 2023 | 59.52 | 59.79 | 58.92 | 58.92 | 68,359 | -0.13(-0.22%) |
Dec 14, 2023 | 57.60 | 59.66 | 57.60 | 59.05 | 99,773 | +2.10(+3.69%) |
Dec 13, 2023 | 54.84 | 57.00 | 54.71 | 56.95 | 101,283 | +2.21(+4.04%) |
Dec 12, 2023 | 55.25 | 55.38 | 54.66 | 54.74 | 86,255 | -1.49(-2.65%) |
Dec 11, 2023 | 56.68 | 56.68 | 56.00 | 56.23 | 89,235 | -1.12(-1.95%) |
Dec 08, 2023 | 56.88 | 57.88 | 56.29 | 57.35 | 86,956 | +0.67(+1.18%) |
Dec 07, 2023 | 56.63 | 56.89 | 55.85 | 56.68 | 52,802 | +1.08(+1.94%) |
Dec 06, 2023 | 55.32 | 56.65 | 55.32 | 55.60 | 52,401 | +1.59(+2.94%) |
Dec 05, 2023 | 55.23 | 55.23 | 53.97 | 54.01 | 111,888 | -2.35(-4.17%) |
Dec 04, 2023 | 57.08 | 57.30 | 56.05 | 56.36 | 146,601 | -1.67(-2.88%) |
Dec 01, 2023 | 56.29 | 58.03 | 56.02 | 58.03 | 91,036 | +1.23(+2.17%) |
Nov 30, 2023 | 57.00 | 57.14 | 56.42 | 56.80 | 189,454 | -0.35(-0.61%) |
Nov 29, 2023 | 56.83 | 57.75 | 56.76 | 57.15 | 97,611 | +0.02(+0.04%) |
Nov 28, 2023 | 56.69 | 57.58 | 56.26 | 57.13 | 51,566 | +0.71(+1.26%) |
Nov 27, 2023 | 56.98 | 56.98 | 56.02 | 56.42 | 95,967 | -1.64(-2.82%) |
Nov 24, 2023 | 57.42 | 58.65 | 57.41 | 58.06 | 135,858 | +0.26(+0.45%) |
Nov 22, 2023 | 58.37 | 58.45 | 57.47 | 57.80 | 70,927 | -0.91(-1.55%) |
Nov 21, 2023 | 59.25 | 59.73 | 58.55 | 58.71 | 59,015 | -0.40(-0.68%) |
Nov 20, 2023 | 59.08 | 59.85 | 58.49 | 59.11 | 133,363 | +0.30(+0.51%) |
Nov 17, 2023 | 57.36 | 58.90 | 57.36 | 58.81 | 105,364 | +2.28(+4.03%) |
Nov 16, 2023 | 58.15 | 58.98 | 56.48 | 56.53 | 72,522 | -2.72(-4.59%) |
Nov 15, 2023 | 58.89 | 60.44 | 58.89 | 59.25 | 140,942 | +0.67(+1.14%) |
Nov 14, 2023 | 57.41 | 58.81 | 57.41 | 58.58 | 79,920 | +2.23(+3.96%) |
Nov 13, 2023 | 55.57 | 56.51 | 55.23 | 56.35 | 107,372 | +0.45(+0.81%) |
Nov 10, 2023 | 56.10 | 56.19 | 55.30 | 55.90 | 90,516 | -0.64(-1.13%) |
Nov 09, 2023 | 57.75 | 58.70 | 56.41 | 56.54 | 83,236 | -0.66(-1.15%) |
Nov 08, 2023 | 57.82 | 58.85 | 57.19 | 57.20 | 129,264 | -0.78(-1.35%) |
Nov 07, 2023 | 57.72 | 58.13 | 57.25 | 57.98 | 56,448 | -0.63(-1.07%) |
Nov 06, 2023 | 59.46 | 59.84 | 58.12 | 58.61 | 66,225 | -0.83(-1.40%) |
Nov 03, 2023 | 58.62 | 60.47 | 58.62 | 59.44 | 97,473 | +1.63(+2.82%) |
Nov 02, 2023 | 57.26 | 57.96 | 57.05 | 57.81 | 116,214 | +0.90(+1.58%) |
Nov 01, 2023 | 57.05 | 57.05 | 56.01 | 56.91 | 91,340 | -0.32(-0.56%) |
Oct 31, 2023 | 57.21 | 57.55 | 57.00 | 57.23 | 303,778 | -0.29(-0.50%) |
Oct 30, 2023 | 59.13 | 59.40 | 57.52 | 57.52 | 48,961 | -0.75(-1.29%) |
Oct 27, 2023 | 58.79 | 59.42 | 58.16 | 58.27 | 73,075 | +0.27(+0.47%) |
Oct 26, 2023 | 58.54 | 58.69 | 58.00 | 58.00 | 39,365 | -0.02(-0.03%) |
Oct 25, 2023 | 58.67 | 59.07 | 58.02 | 58.02 | 46,677 | -0.88(-1.49%) |
Oct 24, 2023 | 58.17 | 59.16 | 58.16 | 58.90 | 50,311 | +2.35(+4.16%) |
Oct 23, 2023 | 56.73 | 57.27 | 56.11 | 56.55 | 80,791 | -1.30(-2.25%) |
Oct 20, 2023 | 58.10 | 58.44 | 57.73 | 57.85 | 58,123 | -0.46(-0.79%) |
Oct 19, 2023 | 60.11 | 60.11 | 58.19 | 58.31 | 105,777 | -2.06(-3.41%) |
Oct 18, 2023 | 62.43 | 62.43 | 60.24 | 60.37 | 271,349 | -2.97(-4.69%) |
Oct 17, 2023 | 62.14 | 63.77 | 62.14 | 63.34 | 158,509 | +0.09(+0.14%) |
Oct 16, 2023 | 62.83 | 63.88 | 61.28 | 63.25 | 273,189 | +0.09(+0.14%) |
Oct 13, 2023 | 64.38 | 64.38 | 63.08 | 63.16 | 47,685 | -0.77(-1.20%) |
Oct 12, 2023 | 64.99 | 64.99 | 63.61 | 63.93 | 134,266 | -0.10(-0.16%) |
Oct 11, 2023 | 64.88 | 64.88 | 63.37 | 64.03 | 116,573 | -0.61(-0.94%) |
Oct 10, 2023 | 63.28 | 64.72 | 63.28 | 64.64 | 115,776 | +2.07(+3.31%) |
Oct 09, 2023 | 61.90 | 62.81 | 61.05 | 62.57 | 88,874 | -0.09(-0.14%) |
Oct 06, 2023 | 61.00 | 63.17 | 60.20 | 62.66 | 186,632 | +1.60(+2.62%) |
Oct 05, 2023 | 62.94 | 62.94 | 60.33 | 61.06 | 388,923 | -1.16(-1.86%) |
Oct 04, 2023 | 62.33 | 62.33 | 61.13 | 62.22 | 340,477 | +0.03(+0.05%) |
Oct 03, 2023 | 63.31 | 63.59 | 62.06 | 62.19 | 202,144 | -2.13(-3.31%) |