Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 59.29 | 59.66 | 58.74 | 58.95 | 371,477 | -0.63(-1.06%) |
Dec 28, 2023 | 59.89 | 60.47 | 59.35 | 59.58 | 271,890 | -0.53(-0.88%) |
Dec 27, 2023 | 59.77 | 60.65 | 59.77 | 60.11 | 298,136 | +0.23(+0.38%) |
Dec 26, 2023 | 59.69 | 60.19 | 59.13 | 59.88 | 321,219 | +0.29(+0.49%) |
Dec 22, 2023 | 59.74 | 60.52 | 59.16 | 59.59 | 252,240 | +0.32(+0.54%) |
Dec 21, 2023 | 59.81 | 60.16 | 59.11 | 59.27 | 306,752 | -0.11(-0.19%) |
Dec 20, 2023 | 59.76 | 60.78 | 59.21 | 59.38 | 390,161 | -0.52(-0.87%) |
Dec 19, 2023 | 60.60 | 60.94 | 59.88 | 59.90 | 437,067 | -0.38(-0.63%) |
Dec 18, 2023 | 60.16 | 60.83 | 60.02 | 60.28 | 418,909 | +0.29(+0.48%) |
Dec 15, 2023 | 60.69 | 60.85 | 59.47 | 59.99 | 3,802,021 | -0.41(-0.68%) |
Dec 14, 2023 | 61.84 | 62.23 | 58.78 | 60.40 | 641,933 | -1.11(-1.80%) |
Dec 13, 2023 | 60.96 | 61.62 | 60.08 | 61.51 | 662,413 | +0.63(+1.03%) |
Dec 12, 2023 | 60.10 | 61.45 | 59.92 | 60.88 | 524,675 | +0.87(+1.45%) |
Dec 11, 2023 | 59.97 | 60.23 | 59.62 | 60.01 | 520,726 | +0.07(+0.12%) |
Dec 08, 2023 | 59.20 | 60.12 | 59.17 | 59.94 | 252,150 | +0.40(+0.67%) |
Dec 07, 2023 | 59.51 | 59.64 | 58.71 | 59.54 | 364,411 | +0.24(+0.40%) |
Dec 06, 2023 | 59.56 | 60.25 | 58.70 | 59.30 | 412,176 | -0.11(-0.19%) |
Dec 05, 2023 | 59.35 | 60.11 | 59.00 | 59.41 | 341,454 | +0.03(+0.05%) |
Dec 04, 2023 | 58.40 | 59.39 | 58.40 | 59.38 | 368,305 | +0.62(+1.06%) |
Dec 01, 2023 | 56.97 | 58.81 | 56.85 | 58.76 | 465,891 | +1.79(+3.14%) |
Nov 30, 2023 | 57.64 | 57.98 | 56.71 | 56.97 | 522,230 | -0.68(-1.18%) |
Nov 29, 2023 | 57.89 | 58.33 | 57.46 | 57.65 | 399,297 | +0.09(+0.16%) |
Nov 28, 2023 | 57.64 | 58.34 | 57.45 | 57.56 | 264,435 | -0.14(-0.24%) |
Nov 27, 2023 | 57.32 | 58.01 | 57.22 | 57.70 | 318,688 | +0.22(+0.38%) |
Nov 24, 2023 | 56.89 | 57.50 | 56.77 | 57.48 | 164,516 | +0.44(+0.77%) |
Nov 22, 2023 | 56.63 | 57.79 | 56.53 | 57.04 | 348,690 | +0.51(+0.90%) |
Nov 21, 2023 | 55.86 | 56.99 | 55.69 | 56.53 | 359,963 | +0.75(+1.34%) |
Nov 20, 2023 | 54.92 | 56.21 | 54.75 | 55.78 | 454,347 | +0.54(+0.98%) |
Nov 17, 2023 | 55.39 | 55.83 | 54.78 | 55.24 | 439,279 | +0.03(+0.05%) |
Nov 16, 2023 | 55.43 | 55.68 | 54.91 | 55.21 | 299,900 | -0.16(-0.29%) |
Nov 15, 2023 | 56.12 | 56.35 | 55.25 | 55.37 | 468,592 | -0.81(-1.44%) |
Nov 14, 2023 | 56.16 | 56.42 | 55.15 | 56.18 | 426,525 | +1.00(+1.81%) |
Nov 13, 2023 | 55.30 | 55.52 | 53.93 | 55.18 | 507,821 | -0.45(-0.81%) |
Nov 10, 2023 | 55.18 | 55.73 | 54.31 | 55.63 | 399,073 | +0.44(+0.80%) |
Nov 09, 2023 | 55.59 | 56.11 | 55.10 | 55.19 | 427,939 | -0.13(-0.23%) |
Nov 08, 2023 | 55.34 | 55.67 | 54.50 | 55.32 | 356,898 | -0.18(-0.32%) |
Nov 07, 2023 | 54.44 | 55.63 | 54.06 | 55.50 | 415,463 | +0.30(+0.54%) |
Nov 06, 2023 | 55.06 | 55.53 | 54.30 | 55.20 | 387,325 | +0.00(+0.00%) |
Nov 03, 2023 | 55.00 | 55.92 | 54.30 | 55.20 | 530,962 | +0.95(+1.75%) |
Nov 02, 2023 | 53.65 | 54.26 | 53.12 | 54.25 | 400,156 | +0.60(+1.12%) |
Nov 01, 2023 | 52.18 | 54.03 | 51.98 | 53.65 | 581,819 | +1.85(+3.57%) |
Oct 31, 2023 | 51.15 | 52.27 | 50.43 | 51.80 | 766,559 | +0.43(+0.84%) |
Oct 30, 2023 | 50.21 | 51.40 | 48.75 | 51.37 | 686,565 | +1.39(+2.78%) |
Oct 27, 2023 | 48.00 | 50.70 | 46.70 | 49.98 | 1,037,321 | +6.83(+15.83%) |
Oct 26, 2023 | 45.18 | 45.18 | 41.89 | 43.15 | 344,822 | -1.26(-2.84%) |
Oct 25, 2023 | 43.63 | 44.80 | 43.33 | 44.41 | 321,841 | +0.35(+0.79%) |
Oct 24, 2023 | 42.67 | 44.23 | 42.40 | 44.06 | 363,556 | +1.77(+4.19%) |
Oct 23, 2023 | 43.17 | 43.41 | 42.26 | 42.29 | 298,720 | -1.12(-2.58%) |
Oct 20, 2023 | 43.52 | 44.11 | 43.38 | 43.41 | 342,968 | -0.01(-0.02%) |
Oct 19, 2023 | 44.77 | 44.96 | 43.32 | 43.42 | 314,908 | -1.54(-3.43%) |
Oct 18, 2023 | 44.83 | 45.27 | 44.58 | 44.96 | 214,891 | -0.19(-0.42%) |
Oct 17, 2023 | 44.86 | 45.83 | 44.86 | 45.15 | 316,243 | +0.10(+0.22%) |
Oct 16, 2023 | 44.75 | 45.34 | 44.62 | 45.05 | 224,833 | +0.64(+1.44%) |
Oct 13, 2023 | 45.05 | 45.23 | 44.29 | 44.41 | 209,682 | -0.44(-0.98%) |
Oct 12, 2023 | 46.18 | 46.18 | 44.62 | 44.85 | 291,884 | -0.93(-2.03%) |
Oct 11, 2023 | 45.93 | 46.72 | 45.71 | 45.78 | 226,792 | -0.11(-0.24%) |
Oct 10, 2023 | 44.61 | 46.07 | 44.20 | 45.89 | 313,525 | +1.48(+3.33%) |
Oct 09, 2023 | 43.83 | 44.57 | 43.79 | 44.41 | 304,748 | +0.50(+1.14%) |
Oct 06, 2023 | 43.33 | 44.19 | 43.33 | 43.91 | 298,406 | +0.31(+0.71%) |
Oct 05, 2023 | 43.34 | 44.33 | 43.34 | 43.60 | 332,489 | +0.25(+0.58%) |
Oct 04, 2023 | 42.64 | 43.38 | 41.96 | 43.35 | 359,816 | +0.46(+1.07%) |
Oct 03, 2023 | 42.58 | 43.12 | 42.54 | 42.89 | 283,276 | +0.13(+0.30%) |