Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 78.13 | 78.13 | 75.00 | 76.00 | 57,768 | -2.13(-2.73%) |
Dec 28, 2023 | 78.88 | 80.54 | 77.23 | 78.13 | 138,873 | -0.87(-1.10%) |
Dec 27, 2023 | 78.24 | 79.64 | 77.97 | 79.00 | 124,577 | +1.86(+2.41%) |
Dec 26, 2023 | 77.09 | 77.90 | 75.16 | 77.14 | 103,930 | +0.14(+0.18%) |
Dec 22, 2023 | 74.44 | 77.01 | 73.50 | 77.00 | 169,236 | +3.40(+4.62%) |
Dec 21, 2023 | 72.27 | 74.19 | 71.20 | 73.60 | 72,809 | +3.09(+4.38%) |
Dec 20, 2023 | 70.45 | 72.24 | 68.89 | 70.51 | 137,735 | +0.09(+0.13%) |
Dec 19, 2023 | 69.99 | 71.84 | 68.92 | 70.42 | 118,822 | +1.13(+1.63%) |
Dec 18, 2023 | 69.54 | 69.62 | 68.11 | 69.29 | 143,390 | +0.30(+0.43%) |
Dec 15, 2023 | 70.44 | 70.83 | 68.22 | 68.99 | 168,256 | -1.01(-1.44%) |
Dec 14, 2023 | 66.26 | 70.27 | 66.26 | 70.00 | 152,568 | +4.74(+7.26%) |
Dec 13, 2023 | 63.59 | 65.32 | 60.96 | 65.26 | 88,115 | +1.33(+2.08%) |
Dec 12, 2023 | 60.56 | 64.17 | 60.13 | 63.93 | 71,595 | +3.37(+5.56%) |
Dec 11, 2023 | 60.62 | 60.70 | 59.44 | 60.56 | 81,266 | -0.08(-0.13%) |
Dec 08, 2023 | 61.16 | 61.93 | 59.76 | 60.64 | 60,919 | -0.52(-0.85%) |
Dec 07, 2023 | 61.05 | 61.83 | 59.96 | 61.16 | 50,622 | +0.37(+0.61%) |
Dec 06, 2023 | 61.77 | 63.12 | 60.38 | 60.79 | 71,604 | -0.34(-0.56%) |
Dec 05, 2023 | 62.95 | 63.36 | 61.13 | 61.13 | 60,684 | -1.90(-3.01%) |
Dec 04, 2023 | 63.80 | 66.00 | 62.88 | 63.03 | 82,147 | -1.13(-1.76%) |
Dec 01, 2023 | 62.14 | 64.31 | 62.10 | 64.16 | 68,827 | +1.68(+2.69%) |
Nov 30, 2023 | 62.19 | 62.71 | 60.92 | 62.48 | 105,747 | +0.29(+0.47%) |
Nov 29, 2023 | 62.76 | 63.92 | 61.34 | 62.19 | 71,690 | -0.23(-0.37%) |
Nov 28, 2023 | 61.96 | 63.36 | 61.70 | 62.42 | 69,825 | +0.31(+0.50%) |
Nov 27, 2023 | 63.04 | 63.04 | 61.20 | 62.11 | 85,063 | -0.73(-1.16%) |
Nov 24, 2023 | 62.74 | 63.18 | 61.38 | 62.84 | 50,071 | +0.39(+0.62%) |
Nov 22, 2023 | 61.90 | 63.56 | 61.43 | 62.45 | 122,252 | +0.48(+0.77%) |
Nov 21, 2023 | 61.75 | 62.91 | 61.40 | 61.97 | 84,609 | -0.10(-0.16%) |
Nov 20, 2023 | 64.57 | 65.44 | 60.99 | 62.07 | 121,344 | -2.38(-3.69%) |
Nov 17, 2023 | 61.96 | 65.39 | 61.95 | 64.45 | 229,280 | +3.08(+5.02%) |
Nov 16, 2023 | 59.11 | 61.46 | 58.03 | 61.37 | 120,002 | +2.55(+4.34%) |
Nov 15, 2023 | 58.00 | 60.94 | 57.61 | 58.82 | 113,777 | +1.52(+2.65%) |
Nov 14, 2023 | 55.12 | 57.70 | 53.79 | 57.30 | 163,245 | +4.59(+8.71%) |
Nov 13, 2023 | 51.20 | 53.20 | 51.02 | 52.71 | 151,434 | +0.45(+0.86%) |
Nov 10, 2023 | 56.36 | 56.74 | 51.79 | 52.26 | 272,557 | -4.10(-7.27%) |
Nov 09, 2023 | 55.00 | 57.85 | 53.74 | 56.36 | 485,909 | -6.64(-10.54%) |
Nov 08, 2023 | 63.85 | 64.57 | 61.34 | 63.00 | 145,989 | -0.01(-0.02%) |
Nov 07, 2023 | 63.69 | 65.23 | 62.57 | 63.01 | 77,337 | -0.45(-0.71%) |
Nov 06, 2023 | 66.18 | 69.36 | 62.72 | 63.46 | 151,358 | -2.72(-4.11%) |
Nov 03, 2023 | 61.00 | 66.72 | 60.76 | 66.18 | 253,802 | +6.48(+10.85%) |
Nov 02, 2023 | 57.70 | 60.78 | 57.50 | 59.70 | 151,888 | +3.01(+5.31%) |
Nov 01, 2023 | 56.75 | 57.47 | 55.00 | 56.69 | 94,084 | -0.45(-0.79%) |
Oct 31, 2023 | 57.25 | 59.03 | 56.50 | 57.14 | 133,565 | -0.11(-0.19%) |
Oct 30, 2023 | 62.86 | 62.91 | 56.81 | 57.25 | 220,109 | -4.61(-7.45%) |
Oct 27, 2023 | 64.77 | 65.11 | 61.86 | 61.86 | 117,098 | -2.91(-4.49%) |
Oct 26, 2023 | 65.19 | 66.36 | 64.52 | 64.77 | 65,037 | +0.06(+0.09%) |
Oct 25, 2023 | 65.42 | 66.73 | 63.96 | 64.71 | 77,366 | -1.19(-1.81%) |
Oct 24, 2023 | 67.60 | 68.41 | 64.81 | 65.90 | 124,125 | -0.76(-1.14%) |
Oct 23, 2023 | 63.98 | 67.09 | 63.30 | 66.66 | 76,602 | +1.68(+2.59%) |
Oct 20, 2023 | 64.67 | 66.38 | 63.77 | 64.98 | 83,991 | +0.29(+0.45%) |
Oct 19, 2023 | 64.14 | 65.76 | 63.51 | 64.69 | 45,985 | +0.95(+1.49%) |
Oct 18, 2023 | 63.90 | 63.90 | 62.68 | 63.74 | 83,731 | -0.66(-1.02%) |
Oct 17, 2023 | 62.81 | 66.09 | 61.74 | 64.40 | 94,271 | +0.88(+1.39%) |
Oct 16, 2023 | 62.50 | 64.18 | 62.81 | 63.52 | 90,611 | +2.13(+3.47%) |
Oct 13, 2023 | 63.89 | 64.22 | 60.25 | 61.39 | 218,275 | -3.32(-5.13%) |
Oct 12, 2023 | 71.09 | 71.09 | 64.33 | 64.71 | 109,118 | -6.31(-8.88%) |
Oct 11, 2023 | 71.65 | 71.68 | 70.00 | 71.02 | 71,678 | -0.38(-0.53%) |
Oct 10, 2023 | 70.00 | 72.72 | 70.00 | 71.40 | 109,451 | +1.65(+2.37%) |
Oct 09, 2023 | 68.29 | 70.02 | 67.25 | 69.75 | 84,783 | +0.40(+0.58%) |
Oct 06, 2023 | 67.00 | 73.45 | 66.73 | 69.35 | 210,279 | +2.15(+3.20%) |
Oct 05, 2023 | 66.50 | 67.82 | 65.88 | 67.20 | 88,839 | +0.69(+1.04%) |
Oct 04, 2023 | 64.00 | 67.00 | 63.30 | 66.51 | 117,400 | +2.48(+3.87%) |
Oct 03, 2023 | 65.50 | 66.21 | 63.83 | 64.03 | 127,562 | -1.58(-2.41%) |