Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.63 | 65.70 | 64.52 | 64.52 | 1,847 | -0.36(-0.56%) |
Dec 28, 2023 | 67.07 | 67.07 | 64.23 | 64.88 | 2,116 | -1.97(-2.94%) |
Dec 27, 2023 | 66.15 | 66.85 | 66.15 | 66.85 | 585 | +0.27(+0.40%) |
Dec 26, 2023 | 64.86 | 67.26 | 64.86 | 66.58 | 2,715 | +1.45(+2.22%) |
Dec 22, 2023 | 62.82 | 65.13 | 62.82 | 65.13 | 5,054 | +2.30(+3.65%) |
Dec 21, 2023 | 61.92 | 62.83 | 61.92 | 62.83 | 1,823 | -0.10(-0.17%) |
Dec 20, 2023 | 62.05 | 62.94 | 62.05 | 62.94 | 1,044 | +0.83(+1.34%) |
Dec 19, 2023 | 62.09 | 62.50 | 60.69 | 62.11 | 2,810 | +0.02(+0.04%) |
Dec 18, 2023 | 62.14 | 62.14 | 60.89 | 62.09 | 2,855 | -0.41(-0.65%) |
Dec 15, 2023 | 62.16 | 62.49 | 61.47 | 62.49 | 8,515 | -0.22(-0.35%) |
Dec 14, 2023 | 61.36 | 63.17 | 60.52 | 62.71 | 7,432 | +2.69(+4.47%) |
Dec 13, 2023 | 59.68 | 60.80 | 59.68 | 60.03 | 1,981 | +0.14(+0.23%) |
Dec 12, 2023 | 57.49 | 59.89 | 57.49 | 59.89 | 7,208 | +2.40(+4.17%) |
Dec 11, 2023 | 57.02 | 57.49 | 56.87 | 57.49 | 2,269 | +3.54(+6.57%) |
Dec 06, 2023 | 53.95 | 791 | -0.20(-0.37%) | |||
Dec 05, 2023 | 54.40 | 54.40 | 53.70 | 54.15 | 2,655 | -0.67(-1.22%) |
Dec 04, 2023 | 55.40 | 55.40 | 54.82 | 54.82 | 3,375 | -1.01(-1.81%) |
Dec 01, 2023 | 53.60 | 55.83 | 53.10 | 55.83 | 4,208 | +1.93(+3.57%) |
Nov 30, 2023 | 54.32 | 54.40 | 53.46 | 53.90 | 2,640 | -0.50(-0.92%) |
Nov 29, 2023 | 54.10 | 54.85 | 53.85 | 54.40 | 5,384 | +0.50(+0.93%) |
Nov 28, 2023 | 54.40 | 54.40 | 53.90 | 53.90 | 2,502 | -1.50(-2.70%) |
Nov 27, 2023 | 53.72 | 56.26 | 53.72 | 55.40 | 4,384 | +1.50(+2.78%) |
Nov 24, 2023 | 55.20 | 55.20 | 53.90 | 53.90 | 1,286 | -0.21(-0.39%) |
Nov 22, 2023 | 54.32 | 54.32 | 54.11 | 54.11 | 2,193 | -0.27(-0.50%) |
Nov 21, 2023 | 54.38 | 54.38 | 54.38 | 54.38 | 593 | +0.98(+1.83%) |
Nov 20, 2023 | 53.15 | 53.43 | 53.15 | 53.40 | 3,439 | +0.25(+0.47%) |
Nov 17, 2023 | 52.54 | 53.56 | 52.54 | 53.15 | 5,125 | -0.40(-0.75%) |
Nov 16, 2023 | 54.41 | 54.41 | 53.55 | 53.55 | 2,279 | -0.85(-1.56%) |
Nov 15, 2023 | 52.90 | 54.40 | 52.90 | 54.40 | 7,198 | +2.20(+4.21%) |
Nov 14, 2023 | 52.25 | 52.25 | 52.20 | 52.20 | 1,527 | +1.80(+3.57%) |
Nov 13, 2023 | 51.29 | 51.52 | 50.39 | 50.41 | 1,496 | -0.65(-1.27%) |
Nov 10, 2023 | 51.05 | 51.06 | 51.05 | 51.06 | 425 | +0.55(+1.09%) |
Nov 09, 2023 | 50.41 | 51.06 | 50.32 | 50.51 | 2,142 | +0.10(+0.20%) |
Nov 08, 2023 | 50.98 | 50.98 | 49.69 | 50.41 | 8,415 | -0.57(-1.12%) |
Nov 07, 2023 | 50.42 | 50.98 | 50.41 | 50.98 | 4,040 | +0.12(+0.24%) |
Nov 06, 2023 | 50.86 | 50.86 | 50.86 | 50.86 | 1,364 | -0.55(-1.07%) |
Nov 03, 2023 | 51.90 | 51.90 | 50.76 | 51.41 | 6,810 | +0.00(+0.00%) |
Nov 02, 2023 | 51.68 | 51.69 | 50.59 | 51.41 | 7,766 | -1.00(-1.90%) |
Nov 01, 2023 | 51.95 | 52.40 | 51.27 | 52.40 | 4,242 | +0.73(+1.41%) |
Oct 31, 2023 | 49.91 | 51.92 | 49.91 | 51.67 | 6,606 | +1.77(+3.54%) |
Oct 30, 2023 | 47.61 | 50.77 | 47.61 | 49.91 | 23,716 | +1.66(+3.43%) |
Oct 27, 2023 | 46.30 | 48.44 | 45.24 | 48.25 | 10,579 | +1.89(+4.07%) |
Oct 26, 2023 | 41.92 | 47.41 | 41.92 | 46.36 | 11,072 | +7.62(+19.65%) |
Oct 25, 2023 | 38.75 | 38.75 | 38.75 | 38.75 | 970 | -0.27(-0.69%) |
Oct 24, 2023 | 39.63 | 40.09 | 39.02 | 39.02 | 1,698 | -0.62(-1.55%) |
Oct 23, 2023 | 40.21 | 40.21 | 39.63 | 39.63 | 1,180 | +0.02(+0.04%) |
Oct 20, 2023 | 39.56 | 40.12 | 39.31 | 39.62 | 4,524 | -0.71(-1.76%) |
Oct 19, 2023 | 41.53 | 41.53 | 39.87 | 40.33 | 2,661 | -0.36(-0.88%) |
Oct 18, 2023 | 42.20 | 42.20 | 40.69 | 40.69 | 1,918 | -1.10(-2.63%) |
Oct 17, 2023 | 41.92 | 42.73 | 41.14 | 41.78 | 3,795 | -0.64(-1.51%) |
Oct 16, 2023 | 45.49 | 44.76 | 42.42 | 42.42 | 12,937 | -2.96(-6.53%) |
Oct 13, 2023 | 45.90 | 45.90 | 45.39 | 45.39 | 2,030 | -2.82(-5.86%) |
Oct 12, 2023 | 49.36 | 49.36 | 48.12 | 48.21 | 2,036 | -1.38(-2.78%) |
Oct 11, 2023 | 49.00 | 49.85 | 49.00 | 49.59 | 3,099 | +2.25(+4.76%) |
Oct 09, 2023 | 47.34 | 672 | +0.28(+0.59%) | |||
Oct 06, 2023 | 46.65 | 47.06 | 46.65 | 47.06 | 1,494 | +0.69(+1.48%) |
Oct 05, 2023 | 46.64 | 46.64 | 46.37 | 46.37 | 1,333 | -0.43(-0.92%) |
Oct 04, 2023 | 46.34 | 46.80 | 46.34 | 46.80 | 2,855 | +0.61(+1.32%) |