Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.34 | 62.86 | 62.25 | 62.34 | 546,267 | -0.22(-0.35%) |
Dec 28, 2023 | 62.82 | 62.85 | 62.26 | 62.56 | 890,133 | -0.10(-0.16%) |
Dec 27, 2023 | 62.64 | 63.00 | 62.31 | 62.66 | 711,554 | -0.01(-0.02%) |
Dec 26, 2023 | 62.37 | 62.98 | 62.13 | 62.67 | 829,327 | +0.50(+0.80%) |
Dec 22, 2023 | 61.27 | 62.90 | 60.81 | 62.17 | 2,198,938 | -1.64(-2.57%) |
Dec 21, 2023 | 63.67 | 63.93 | 63.45 | 63.81 | 1,127,251 | +0.74(+1.17%) |
Dec 20, 2023 | 63.30 | 63.91 | 63.02 | 63.07 | 1,424,447 | -0.68(-1.07%) |
Dec 19, 2023 | 62.90 | 63.99 | 62.78 | 63.75 | 1,974,855 | +1.67(+2.69%) |
Dec 18, 2023 | 61.60 | 62.86 | 61.48 | 62.08 | 1,343,579 | +0.37(+0.60%) |
Dec 15, 2023 | 62.33 | 62.45 | 61.42 | 61.71 | 4,754,735 | -0.89(-1.42%) |
Dec 14, 2023 | 62.24 | 63.24 | 61.77 | 62.60 | 1,575,826 | +1.09(+1.77%) |
Dec 13, 2023 | 60.67 | 61.57 | 60.67 | 61.51 | 1,989,557 | +0.85(+1.40%) |
Dec 12, 2023 | 60.96 | 61.01 | 60.47 | 60.66 | 1,384,783 | -0.12(-0.20%) |
Dec 11, 2023 | 60.58 | 61.33 | 60.57 | 60.78 | 1,408,645 | +0.35(+0.58%) |
Dec 08, 2023 | 59.63 | 60.60 | 59.58 | 60.43 | 955,113 | +0.69(+1.16%) |
Dec 07, 2023 | 59.19 | 60.21 | 58.81 | 59.74 | 1,398,747 | +0.43(+0.73%) |
Dec 06, 2023 | 60.01 | 60.32 | 59.09 | 59.31 | 1,561,588 | -0.55(-0.92%) |
Dec 05, 2023 | 59.42 | 59.89 | 58.95 | 59.86 | 1,591,513 | +0.03(+0.05%) |
Dec 04, 2023 | 58.78 | 59.98 | 58.78 | 59.83 | 1,741,513 | +0.68(+1.15%) |
Dec 01, 2023 | 58.86 | 59.30 | 58.17 | 59.15 | 2,121,223 | +0.24(+0.41%) |
Nov 30, 2023 | 58.71 | 58.98 | 58.05 | 58.91 | 1,995,015 | +0.27(+0.46%) |
Nov 29, 2023 | 58.10 | 59.19 | 58.00 | 58.64 | 2,701,252 | +1.14(+1.98%) |
Nov 28, 2023 | 57.10 | 57.85 | 57.06 | 57.50 | 2,774,703 | +0.39(+0.68%) |
Nov 27, 2023 | 55.70 | 57.45 | 55.51 | 57.11 | 1,770,600 | +1.10(+1.96%) |
Nov 24, 2023 | 54.95 | 56.05 | 54.95 | 56.01 | 582,740 | +0.90(+1.63%) |
Nov 22, 2023 | 55.00 | 55.45 | 54.80 | 55.11 | 1,207,924 | +0.56(+1.03%) |
Nov 21, 2023 | 54.50 | 54.57 | 54.10 | 54.55 | 1,169,898 | +0.07(+0.13%) |
Nov 20, 2023 | 52.50 | 54.63 | 52.48 | 54.48 | 2,045,535 | +1.94(+3.69%) |
Nov 17, 2023 | 52.27 | 52.55 | 52.10 | 52.54 | 1,911,929 | +0.93(+1.80%) |
Nov 16, 2023 | 52.04 | 52.38 | 51.33 | 51.61 | 1,698,199 | -0.94(-1.79%) |
Nov 15, 2023 | 51.50 | 53.28 | 51.43 | 52.55 | 2,811,176 | +1.66(+3.26%) |
Nov 14, 2023 | 50.31 | 51.18 | 50.16 | 50.89 | 1,864,879 | +1.46(+2.95%) |
Nov 13, 2023 | 49.80 | 50.00 | 49.08 | 49.43 | 1,533,775 | -0.60(-1.20%) |
Nov 10, 2023 | 49.64 | 50.04 | 49.06 | 50.03 | 1,369,504 | +0.39(+0.79%) |
Nov 09, 2023 | 50.35 | 50.98 | 49.49 | 49.64 | 1,684,026 | -0.37(-0.74%) |
Nov 08, 2023 | 50.22 | 50.95 | 49.94 | 50.01 | 1,219,877 | -0.18(-0.36%) |
Nov 07, 2023 | 49.10 | 50.45 | 49.10 | 50.19 | 1,979,997 | +1.03(+2.10%) |
Nov 06, 2023 | 47.98 | 49.24 | 47.98 | 49.16 | 1,777,429 | +1.46(+3.06%) |
Nov 03, 2023 | 47.88 | 48.34 | 47.33 | 47.70 | 2,253,080 | +0.55(+1.17%) |
Nov 02, 2023 | 46.60 | 47.34 | 46.08 | 47.15 | 2,288,655 | +0.65(+1.40%) |
Nov 01, 2023 | 48.12 | 48.41 | 46.06 | 46.50 | 2,349,288 | -1.72(-3.57%) |
Oct 31, 2023 | 48.09 | 48.28 | 47.59 | 48.22 | 2,003,262 | +0.13(+0.27%) |
Oct 30, 2023 | 46.67 | 48.63 | 46.59 | 48.09 | 3,394,945 | +1.99(+4.32%) |
Oct 27, 2023 | 46.24 | 49.80 | 45.58 | 46.10 | 6,774,063 | -0.68(-1.45%) |
Oct 26, 2023 | 47.76 | 48.11 | 46.67 | 46.78 | 3,165,515 | -1.18(-2.46%) |
Oct 25, 2023 | 48.38 | 49.35 | 47.93 | 47.96 | 2,012,171 | -0.66(-1.36%) |
Oct 24, 2023 | 48.72 | 49.08 | 48.33 | 48.62 | 2,131,444 | +0.60(+1.25%) |
Oct 23, 2023 | 48.25 | 48.30 | 47.35 | 48.02 | 2,437,189 | -0.41(-0.85%) |
Oct 20, 2023 | 48.73 | 48.99 | 48.13 | 48.43 | 1,792,922 | -0.35(-0.72%) |
Oct 19, 2023 | 49.15 | 49.82 | 48.76 | 48.78 | 1,544,218 | -0.41(-0.83%) |
Oct 18, 2023 | 50.22 | 50.38 | 48.76 | 49.19 | 2,293,481 | -1.29(-2.56%) |
Oct 17, 2023 | 49.35 | 50.99 | 49.05 | 50.48 | 2,413,098 | +1.08(+2.19%) |
Oct 16, 2023 | 48.55 | 49.73 | 48.55 | 49.40 | 1,729,345 | +1.31(+2.72%) |
Oct 13, 2023 | 48.26 | 48.58 | 47.75 | 48.09 | 1,469,176 | -0.37(-0.76%) |
Oct 12, 2023 | 48.78 | 48.95 | 47.66 | 48.46 | 1,603,130 | -0.02(-0.04%) |
Oct 11, 2023 | 48.70 | 49.03 | 47.93 | 48.48 | 1,064,594 | -0.19(-0.39%) |
Oct 10, 2023 | 48.29 | 49.36 | 47.65 | 48.67 | 1,247,224 | +0.77(+1.61%) |
Oct 09, 2023 | 48.18 | 48.18 | 47.05 | 47.90 | 1,284,357 | -0.66(-1.36%) |
Oct 06, 2023 | 47.73 | 48.76 | 47.28 | 48.56 | 1,181,450 | +0.59(+1.23%) |
Oct 05, 2023 | 48.69 | 48.85 | 47.88 | 47.97 | 1,104,675 | -0.85(-1.74%) |
Oct 04, 2023 | 48.38 | 48.84 | 47.77 | 48.82 | 1,271,603 | +0.42(+0.87%) |
Oct 03, 2023 | 48.65 | 48.99 | 47.90 | 48.40 | 1,303,319 | -0.53(-1.08%) |