Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.50 | 64.98 | 62.31 | 62.44 | 362,179 | -2.34(-3.61%) |
Dec 28, 2023 | 64.37 | 64.91 | 63.62 | 64.78 | 262,991 | +0.29(+0.45%) |
Dec 27, 2023 | 64.64 | 64.64 | 63.88 | 64.49 | 240,355 | -0.03(-0.05%) |
Dec 26, 2023 | 64.07 | 64.53 | 63.34 | 64.52 | 228,382 | +0.61(+0.95%) |
Dec 22, 2023 | 63.19 | 63.97 | 62.67 | 63.91 | 364,444 | +0.90(+1.43%) |
Dec 21, 2023 | 62.94 | 63.18 | 62.10 | 63.01 | 320,792 | +1.01(+1.63%) |
Dec 20, 2023 | 64.33 | 64.47 | 61.95 | 62.00 | 828,252 | -2.52(-3.91%) |
Dec 19, 2023 | 62.56 | 64.69 | 62.20 | 64.52 | 934,920 | +2.58(+4.17%) |
Dec 18, 2023 | 62.45 | 62.61 | 61.41 | 61.94 | 480,367 | -0.17(-0.27%) |
Dec 15, 2023 | 62.67 | 62.74 | 61.09 | 62.11 | 719,207 | -0.11(-0.18%) |
Dec 14, 2023 | 62.97 | 63.66 | 61.83 | 62.22 | 772,038 | +0.32(+0.52%) |
Dec 13, 2023 | 60.40 | 61.99 | 59.02 | 61.90 | 767,326 | +1.72(+2.86%) |
Dec 12, 2023 | 60.39 | 60.74 | 59.42 | 60.18 | 451,344 | -0.23(-0.38%) |
Dec 11, 2023 | 60.82 | 61.66 | 60.21 | 60.41 | 398,609 | -0.66(-1.08%) |
Dec 08, 2023 | 59.99 | 61.13 | 59.81 | 61.07 | 287,051 | +0.88(+1.46%) |
Dec 07, 2023 | 61.37 | 61.73 | 60.16 | 60.19 | 467,933 | -1.18(-1.92%) |
Dec 06, 2023 | 59.25 | 61.51 | 58.74 | 61.37 | 595,708 | +2.56(+4.35%) |
Dec 05, 2023 | 59.27 | 59.37 | 58.46 | 58.81 | 522,762 | -0.91(-1.52%) |
Dec 04, 2023 | 59.61 | 60.39 | 59.18 | 59.72 | 540,473 | -0.28(-0.47%) |
Dec 01, 2023 | 57.83 | 60.01 | 57.60 | 60.00 | 564,007 | +2.15(+3.72%) |
Nov 30, 2023 | 58.35 | 58.82 | 57.52 | 57.85 | 615,357 | -0.54(-0.92%) |
Nov 29, 2023 | 59.04 | 59.56 | 58.06 | 58.39 | 395,362 | +0.47(+0.81%) |
Nov 28, 2023 | 57.45 | 58.67 | 57.18 | 57.92 | 434,501 | +0.26(+0.45%) |
Nov 27, 2023 | 57.00 | 57.98 | 56.33 | 57.66 | 403,967 | +0.36(+0.63%) |
Nov 24, 2023 | 56.61 | 57.50 | 56.51 | 57.30 | 229,525 | +0.33(+0.58%) |
Nov 22, 2023 | 56.52 | 57.20 | 56.16 | 56.97 | 227,909 | +0.96(+1.71%) |
Nov 21, 2023 | 56.76 | 57.69 | 55.99 | 56.01 | 605,022 | -1.68(-2.91%) |
Nov 20, 2023 | 56.40 | 58.35 | 56.40 | 57.69 | 764,692 | +1.29(+2.29%) |
Nov 17, 2023 | 56.25 | 56.77 | 55.25 | 56.40 | 596,779 | +0.34(+0.61%) |
Nov 16, 2023 | 55.84 | 56.19 | 55.08 | 56.06 | 449,064 | -0.02(-0.04%) |
Nov 15, 2023 | 55.97 | 56.70 | 55.28 | 56.08 | 625,141 | +0.28(+0.50%) |
Nov 14, 2023 | 54.00 | 56.16 | 53.54 | 55.80 | 987,942 | +3.66(+7.02%) |
Nov 13, 2023 | 51.75 | 52.44 | 50.98 | 52.14 | 406,217 | -0.15(-0.29%) |
Nov 10, 2023 | 51.98 | 52.74 | 51.50 | 52.29 | 561,130 | +0.29(+0.56%) |
Nov 09, 2023 | 53.53 | 54.05 | 51.77 | 52.00 | 524,797 | -1.21(-2.27%) |
Nov 08, 2023 | 53.77 | 53.86 | 53.08 | 53.21 | 677,828 | -0.95(-1.75%) |
Nov 07, 2023 | 54.13 | 55.20 | 53.48 | 54.16 | 434,157 | +0.37(+0.69%) |
Nov 06, 2023 | 55.07 | 55.20 | 52.31 | 53.79 | 532,721 | -1.40(-2.54%) |
Nov 03, 2023 | 52.78 | 55.39 | 52.78 | 55.19 | 1,433,584 | +4.31(+8.47%) |
Nov 02, 2023 | 50.17 | 51.05 | 49.30 | 50.88 | 872,312 | +2.81(+5.85%) |
Nov 01, 2023 | 48.86 | 49.29 | 47.27 | 48.07 | 721,048 | -1.03(-2.10%) |
Oct 31, 2023 | 48.76 | 49.47 | 48.03 | 49.10 | 683,883 | +0.29(+0.59%) |
Oct 30, 2023 | 49.82 | 50.02 | 48.40 | 48.81 | 429,944 | -0.19(-0.39%) |
Oct 27, 2023 | 50.51 | 51.12 | 48.83 | 49.00 | 792,164 | -1.17(-2.33%) |
Oct 26, 2023 | 51.04 | 51.57 | 50.02 | 50.17 | 384,863 | -0.74(-1.45%) |
Oct 25, 2023 | 52.46 | 52.99 | 50.68 | 50.91 | 529,095 | -2.33(-4.38%) |
Oct 24, 2023 | 52.78 | 53.75 | 52.39 | 53.24 | 385,391 | +1.04(+1.99%) |
Oct 23, 2023 | 53.20 | 53.88 | 52.16 | 52.20 | 474,405 | -1.50(-2.79%) |
Oct 20, 2023 | 54.52 | 54.94 | 53.17 | 53.70 | 602,275 | -0.81(-1.49%) |
Oct 19, 2023 | 54.95 | 55.61 | 54.01 | 54.51 | 496,747 | -0.34(-0.62%) |
Oct 18, 2023 | 56.21 | 56.36 | 54.74 | 54.85 | 344,164 | -1.56(-2.77%) |
Oct 17, 2023 | 54.32 | 56.64 | 53.88 | 56.41 | 537,768 | +1.33(+2.41%) |
Oct 16, 2023 | 53.15 | 55.14 | 52.86 | 55.08 | 556,100 | +2.56(+4.87%) |
Oct 13, 2023 | 53.51 | 53.51 | 52.21 | 52.52 | 663,131 | -1.27(-2.36%) |
Oct 12, 2023 | 55.75 | 55.75 | 53.79 | 53.79 | 321,987 | -1.94(-3.48%) |
Oct 11, 2023 | 55.88 | 56.13 | 55.14 | 55.73 | 301,770 | +0.44(+0.80%) |
Oct 10, 2023 | 54.34 | 55.91 | 54.04 | 55.29 | 330,738 | +0.95(+1.75%) |
Oct 09, 2023 | 53.58 | 54.69 | 53.43 | 54.34 | 241,119 | +0.11(+0.20%) |
Oct 06, 2023 | 51.76 | 54.45 | 51.76 | 54.23 | 573,526 | +1.79(+3.41%) |
Oct 05, 2023 | 53.17 | 53.59 | 52.41 | 52.44 | 737,672 | -0.91(-1.71%) |
Oct 04, 2023 | 52.85 | 53.43 | 52.39 | 53.35 | 313,979 | +0.59(+1.12%) |
Oct 03, 2023 | 54.73 | 54.83 | 52.53 | 52.76 | 697,972 | -1.07(-1.99%) |