Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 69.12 | 69.12 | 68.32 | 68.88 | 4,996 | +0.56(+0.82%) |
Dec 28, 2023 | 68.98 | 69.09 | 68.09 | 68.32 | 4,711 | -0.47(-0.68%) |
Dec 27, 2023 | 68.32 | 68.89 | 68.32 | 68.79 | 5,221 | -0.89(-1.27%) |
Dec 26, 2023 | 68.71 | 69.91 | 68.71 | 69.68 | 3,469 | +0.53(+0.76%) |
Dec 22, 2023 | 69.25 | 69.54 | 69.01 | 69.15 | 5,077 | +1.31(+1.93%) |
Dec 21, 2023 | 67.52 | 67.84 | 67.43 | 67.84 | 6,142 | +0.77(+1.15%) |
Dec 20, 2023 | 67.41 | 67.42 | 66.97 | 67.07 | 4,006 | +0.36(+0.54%) |
Dec 19, 2023 | 66.83 | 66.83 | 66.19 | 66.71 | 3,295 | -0.27(-0.40%) |
Dec 18, 2023 | 66.98 | 66.98 | 66.98 | 66.98 | 39,107 | +0.20(+0.30%) |
Dec 15, 2023 | 66.48 | 67.54 | 66.48 | 66.78 | 15,499 | +0.93(+1.41%) |
Dec 14, 2023 | 65.40 | 66.16 | 65.19 | 65.85 | 6,961 | +1.72(+2.68%) |
Dec 13, 2023 | 64.00 | 64.13 | 63.37 | 64.13 | 6,407 | +1.15(+1.83%) |
Dec 12, 2023 | 62.48 | 63.08 | 62.48 | 62.98 | 3,723 | +2.07(+3.40%) |
Dec 11, 2023 | 60.76 | 60.91 | 60.65 | 60.91 | 5,337 | +1.32(+2.22%) |
Dec 08, 2023 | 59.49 | 59.82 | 59.46 | 59.59 | 4,439 | +0.22(+0.38%) |
Dec 07, 2023 | 59.53 | 59.58 | 59.36 | 59.36 | 15,346 | -0.24(-0.40%) |
Dec 06, 2023 | 59.80 | 59.80 | 59.54 | 59.60 | 5,236 | +0.67(+1.13%) |
Dec 05, 2023 | 58.95 | 59.12 | 58.93 | 58.93 | 6,795 | +0.52(+0.89%) |
Dec 04, 2023 | 58.56 | 58.56 | 58.31 | 58.41 | 5,705 | -0.50(-0.85%) |
Dec 01, 2023 | 58.70 | 58.94 | 58.34 | 58.91 | 2,892 | +1.03(+1.78%) |
Nov 30, 2023 | 57.79 | 58.30 | 57.79 | 57.88 | 6,373 | -0.63(-1.08%) |
Nov 29, 2023 | 58.45 | 58.66 | 58.32 | 58.51 | 139,577 | +0.73(+1.26%) |
Nov 28, 2023 | 57.25 | 57.98 | 57.22 | 57.78 | 8,591 | +0.15(+0.26%) |
Nov 27, 2023 | 57.59 | 57.96 | 57.49 | 57.63 | 6,397 | +0.41(+0.72%) |
Nov 24, 2023 | 56.91 | 57.30 | 56.91 | 57.22 | 3,231 | +1.05(+1.87%) |
Nov 22, 2023 | 55.88 | 56.36 | 55.88 | 56.17 | 4,700 | +0.28(+0.50%) |
Nov 21, 2023 | 56.24 | 56.24 | 55.81 | 55.89 | 12,731 | -0.07(-0.13%) |
Nov 20, 2023 | 55.89 | 56.15 | 55.83 | 55.96 | 4,979 | +0.26(+0.47%) |
Nov 17, 2023 | 55.49 | 55.79 | 55.49 | 55.70 | 4,287 | +0.14(+0.24%) |
Nov 16, 2023 | 55.79 | 55.82 | 55.55 | 55.56 | 4,629 | -0.58(-1.02%) |
Nov 15, 2023 | 56.25 | 56.27 | 55.97 | 56.14 | 3,583 | +0.86(+1.56%) |
Nov 14, 2023 | 54.91 | 55.35 | 54.90 | 55.28 | 12,151 | +1.79(+3.35%) |
Nov 13, 2023 | 53.54 | 53.72 | 53.49 | 53.49 | 10,128 | +0.19(+0.36%) |
Nov 10, 2023 | 53.25 | 53.34 | 52.77 | 53.30 | 18,649 | -0.10(-0.19%) |
Nov 09, 2023 | 54.03 | 54.09 | 53.40 | 53.40 | 48,752 | -0.03(-0.06%) |
Nov 08, 2023 | 53.52 | 53.67 | 53.35 | 53.43 | 84,663 | +0.30(+0.56%) |
Nov 07, 2023 | 53.39 | 53.55 | 53.07 | 53.13 | 25,554 | -0.18(-0.34%) |
Nov 06, 2023 | 53.50 | 53.50 | 53.17 | 53.31 | 14,879 | -0.51(-0.94%) |
Nov 03, 2023 | 54.18 | 54.18 | 53.82 | 53.82 | 7,246 | -1.36(-2.46%) |
Nov 02, 2023 | 54.91 | 55.31 | 54.91 | 55.18 | 11,416 | +1.73(+3.25%) |
Nov 01, 2023 | 53.05 | 53.51 | 52.96 | 53.44 | 4,215 | -0.52(-0.96%) |
Oct 31, 2023 | 53.70 | 53.96 | 53.66 | 53.96 | 25,339 | +0.34(+0.63%) |
Oct 30, 2023 | 53.26 | 53.89 | 53.26 | 53.62 | 12,364 | +0.56(+1.06%) |
Oct 27, 2023 | 53.24 | 53.43 | 52.99 | 53.06 | 10,175 | +0.09(+0.17%) |
Oct 26, 2023 | 52.69 | 53.56 | 52.55 | 52.97 | 11,979 | -0.55(-1.03%) |
Oct 25, 2023 | 54.95 | 54.95 | 53.19 | 53.52 | 14,117 | -2.75(-4.89%) |
Oct 24, 2023 | 56.36 | 56.86 | 56.06 | 56.27 | 25,160 | +0.02(+0.04%) |
Oct 23, 2023 | 55.81 | 56.43 | 55.80 | 56.25 | 8,591 | +0.84(+1.51%) |
Oct 20, 2023 | 55.78 | 55.78 | 55.41 | 55.41 | 6,578 | -0.84(-1.48%) |
Oct 19, 2023 | 56.31 | 56.52 | 56.06 | 56.25 | 7,059 | -0.14(-0.25%) |
Oct 18, 2023 | 56.54 | 56.68 | 56.35 | 56.39 | 8,163 | -1.42(-2.46%) |
Oct 17, 2023 | 58.01 | 58.01 | 57.66 | 57.81 | 8,744 | -1.28(-2.17%) |
Oct 16, 2023 | 58.85 | 59.09 | 58.78 | 59.09 | 5,420 | +0.32(+0.55%) |
Oct 13, 2023 | 58.53 | 58.77 | 58.23 | 58.77 | 2,720 | +0.68(+1.18%) |
Oct 12, 2023 | 58.55 | 58.64 | 57.95 | 58.08 | 5,428 | +0.12(+0.21%) |
Oct 11, 2023 | 57.93 | 58.26 | 57.85 | 57.96 | 4,998 | -0.57(-0.97%) |
Oct 10, 2023 | 58.55 | 58.78 | 58.45 | 58.53 | 17,138 | +0.28(+0.48%) |
Oct 09, 2023 | 57.82 | 58.26 | 57.80 | 58.25 | 7,436 | +0.20(+0.34%) |
Oct 06, 2023 | 57.95 | 58.20 | 57.95 | 58.05 | 5,617 | +0.67(+1.16%) |
Oct 05, 2023 | 57.42 | 57.42 | 57.10 | 57.38 | 7,874 | +1.07(+1.90%) |
Oct 04, 2023 | 56.56 | 56.56 | 55.90 | 56.31 | 11,229 | -0.20(-0.35%) |
Oct 03, 2023 | 56.40 | 56.53 | 56.25 | 56.51 | 12,032 | -0.11(-0.19%) |