Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.57 | 58.57 | 56.96 | 57.05 | 16,848 | -1.17(-2.01%) |
Dec 28, 2023 | 58.00 | 58.89 | 57.69 | 58.22 | 55,782 | +0.03(+0.05%) |
Dec 27, 2023 | 57.00 | 58.19 | 56.88 | 58.19 | 76,360 | +1.80(+3.19%) |
Dec 26, 2023 | 55.98 | 56.65 | 55.47 | 56.39 | 32,423 | +1.34(+2.43%) |
Dec 22, 2023 | 53.26 | 55.61 | 53.26 | 55.05 | 39,003 | +2.50(+4.76%) |
Dec 21, 2023 | 52.31 | 52.80 | 52.01 | 52.55 | 119,920 | +1.50(+2.94%) |
Dec 20, 2023 | 53.27 | 53.43 | 50.94 | 51.05 | 28,256 | -3.15(-5.81%) |
Dec 19, 2023 | 53.49 | 54.20 | 53.30 | 54.20 | 16,177 | +1.67(+3.18%) |
Dec 18, 2023 | 53.15 | 53.15 | 52.35 | 52.53 | 16,100 | -0.75(-1.41%) |
Dec 15, 2023 | 53.88 | 54.75 | 52.80 | 53.28 | 19,162 | -0.71(-1.31%) |
Dec 14, 2023 | 53.86 | 54.67 | 53.46 | 53.99 | 39,476 | +0.71(+1.33%) |
Dec 13, 2023 | 49.59 | 53.28 | 49.59 | 53.28 | 27,995 | +3.94(+7.98%) |
Dec 12, 2023 | 48.86 | 49.55 | 47.87 | 49.34 | 14,465 | +1.15(+2.38%) |
Dec 11, 2023 | 47.59 | 48.20 | 47.39 | 48.20 | 8,918 | +0.68(+1.43%) |
Dec 08, 2023 | 47.76 | 48.23 | 47.38 | 47.52 | 4,895 | -0.65(-1.35%) |
Dec 07, 2023 | 47.58 | 48.33 | 47.27 | 48.17 | 10,607 | +0.53(+1.11%) |
Dec 06, 2023 | 47.23 | 48.38 | 47.11 | 47.64 | 20,527 | +0.47(+1.00%) |
Dec 05, 2023 | 47.14 | 47.35 | 46.65 | 47.17 | 5,968 | -0.12(-0.25%) |
Dec 04, 2023 | 46.04 | 47.41 | 46.04 | 47.29 | 11,499 | +0.82(+1.77%) |
Dec 01, 2023 | 45.16 | 46.46 | 44.61 | 46.46 | 7,329 | +1.13(+2.50%) |
Nov 30, 2023 | 44.48 | 45.87 | 44.48 | 45.33 | 16,878 | +1.42(+3.23%) |
Nov 29, 2023 | 43.80 | 44.60 | 43.78 | 43.91 | 14,448 | +0.71(+1.63%) |
Nov 28, 2023 | 43.17 | 43.30 | 42.81 | 43.20 | 10,177 | -0.30(-0.68%) |
Nov 27, 2023 | 43.69 | 43.69 | 43.16 | 43.50 | 8,768 | -0.55(-1.25%) |
Nov 24, 2023 | 43.54 | 44.46 | 43.54 | 44.05 | 3,372 | +0.49(+1.13%) |
Nov 22, 2023 | 43.95 | 44.07 | 43.22 | 43.56 | 10,587 | +0.37(+0.86%) |
Nov 21, 2023 | 43.63 | 43.63 | 43.06 | 43.19 | 9,514 | -0.85(-1.93%) |
Nov 20, 2023 | 43.15 | 44.40 | 43.15 | 44.04 | 29,657 | +0.59(+1.36%) |
Nov 17, 2023 | 42.96 | 43.55 | 42.71 | 43.45 | 8,010 | +0.93(+2.19%) |
Nov 16, 2023 | 43.63 | 43.63 | 42.39 | 42.52 | 52,065 | -0.84(-1.94%) |
Nov 15, 2023 | 43.90 | 44.47 | 43.33 | 43.36 | 24,242 | -0.23(-0.53%) |
Nov 14, 2023 | 43.03 | 43.99 | 43.03 | 43.59 | 60,178 | +1.75(+4.18%) |
Nov 13, 2023 | 40.98 | 41.87 | 40.67 | 41.84 | 13,933 | +0.13(+0.31%) |
Nov 10, 2023 | 41.43 | 41.91 | 40.51 | 41.71 | 100,815 | +0.14(+0.34%) |
Nov 09, 2023 | 44.36 | 44.36 | 41.42 | 41.57 | 41,635 | -2.61(-5.90%) |
Nov 08, 2023 | 45.48 | 45.48 | 43.79 | 44.18 | 10,021 | -1.42(-3.11%) |
Nov 07, 2023 | 45.17 | 45.78 | 44.91 | 45.60 | 4,543 | +0.31(+0.68%) |
Nov 06, 2023 | 46.40 | 46.40 | 45.12 | 45.29 | 15,235 | -0.40(-0.87%) |
Nov 03, 2023 | 44.49 | 46.15 | 44.49 | 45.69 | 10,902 | +1.89(+4.31%) |
Nov 02, 2023 | 42.67 | 43.97 | 42.67 | 43.80 | 4,022 | +1.02(+2.38%) |
Nov 01, 2023 | 42.09 | 42.83 | 41.81 | 42.78 | 4,157 | +1.24(+2.98%) |
Oct 31, 2023 | 40.14 | 41.57 | 40.07 | 41.54 | 4,525 | +0.44(+1.07%) |
Oct 30, 2023 | 40.70 | 41.38 | 40.70 | 41.10 | 9,865 | +0.78(+1.93%) |
Oct 27, 2023 | 41.55 | 41.55 | 40.22 | 40.32 | 9,586 | -2.21(-5.19%) |
Oct 26, 2023 | 42.31 | 42.83 | 42.31 | 42.53 | 6,530 | -0.11(-0.26%) |
Oct 25, 2023 | 43.55 | 43.55 | 42.47 | 42.64 | 13,060 | -1.50(-3.40%) |
Oct 24, 2023 | 43.87 | 44.18 | 43.81 | 44.14 | 7,376 | +1.25(+2.91%) |
Oct 23, 2023 | 43.55 | 43.55 | 42.80 | 42.89 | 17,759 | -0.97(-2.21%) |
Oct 20, 2023 | 44.24 | 44.77 | 43.86 | 43.86 | 20,186 | -0.46(-1.04%) |
Oct 19, 2023 | 45.78 | 45.78 | 44.19 | 44.32 | 11,510 | -1.71(-3.71%) |
Oct 18, 2023 | 46.89 | 46.89 | 45.87 | 46.03 | 10,880 | -1.84(-3.84%) |
Oct 17, 2023 | 47.51 | 48.44 | 47.51 | 47.87 | 3,160 | -0.11(-0.23%) |
Oct 16, 2023 | 47.10 | 48.15 | 46.92 | 47.98 | 21,355 | +0.53(+1.12%) |
Oct 13, 2023 | 47.50 | 47.58 | 46.92 | 47.45 | 8,255 | +0.33(+0.70%) |
Oct 12, 2023 | 48.58 | 48.58 | 46.84 | 47.12 | 5,539 | -1.52(-3.12%) |
Oct 11, 2023 | 48.49 | 48.90 | 47.97 | 48.64 | 7,125 | +0.27(+0.56%) |
Oct 10, 2023 | 47.43 | 48.45 | 47.35 | 48.37 | 8,946 | +0.80(+1.69%) |
Oct 09, 2023 | 47.55 | 47.71 | 46.62 | 47.56 | 13,119 | -0.57(-1.19%) |
Oct 06, 2023 | 47.34 | 48.36 | 47.10 | 48.14 | 4,723 | +0.61(+1.28%) |
Oct 05, 2023 | 45.89 | 47.53 | 45.89 | 47.53 | 5,872 | +1.40(+3.03%) |
Oct 04, 2023 | 45.70 | 46.25 | 45.19 | 46.13 | 20,668 | +0.37(+0.81%) |
Oct 03, 2023 | 46.18 | 46.25 | 45.18 | 45.76 | 7,471 | -0.84(-1.80%) |