Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.36 | 61.46 | 60.66 | 60.68 | 311,808 | -0.74(-1.20%) |
Dec 28, 2023 | 61.30 | 61.50 | 60.58 | 61.42 | 468,715 | +0.22(+0.36%) |
Dec 27, 2023 | 60.73 | 62.17 | 60.55 | 61.20 | 824,598 | +0.69(+1.14%) |
Dec 26, 2023 | 59.82 | 60.68 | 59.36 | 60.51 | 361,939 | +0.87(+1.45%) |
Dec 22, 2023 | 58.46 | 59.70 | 58.14 | 59.65 | 535,974 | +1.50(+2.59%) |
Dec 21, 2023 | 57.25 | 58.20 | 56.89 | 58.14 | 497,502 | +1.65(+2.93%) |
Dec 20, 2023 | 57.19 | 58.34 | 56.45 | 56.49 | 509,725 | -0.70(-1.22%) |
Dec 19, 2023 | 56.76 | 57.46 | 56.66 | 57.19 | 419,803 | +0.87(+1.54%) |
Dec 18, 2023 | 56.83 | 56.83 | 55.66 | 56.32 | 512,327 | -0.02(-0.04%) |
Dec 15, 2023 | 55.79 | 57.35 | 55.17 | 56.34 | 2,645,586 | +0.52(+0.93%) |
Dec 14, 2023 | 54.64 | 55.98 | 54.50 | 55.82 | 578,318 | +1.96(+3.64%) |
Dec 13, 2023 | 52.61 | 54.26 | 51.81 | 53.86 | 671,289 | +1.38(+2.64%) |
Dec 12, 2023 | 51.99 | 52.57 | 51.59 | 52.48 | 321,223 | +0.55(+1.05%) |
Dec 11, 2023 | 51.32 | 52.03 | 51.09 | 51.93 | 317,131 | +0.75(+1.46%) |
Dec 08, 2023 | 50.59 | 51.40 | 50.29 | 51.18 | 380,880 | +0.85(+1.68%) |
Dec 07, 2023 | 49.58 | 50.36 | 49.39 | 50.34 | 467,614 | +0.80(+1.61%) |
Dec 06, 2023 | 49.66 | 50.60 | 49.47 | 49.54 | 400,226 | +0.40(+0.81%) |
Dec 05, 2023 | 49.51 | 49.67 | 48.74 | 49.14 | 371,131 | -0.56(-1.12%) |
Dec 04, 2023 | 47.62 | 49.79 | 47.62 | 49.70 | 673,835 | +1.74(+3.63%) |
Dec 01, 2023 | 46.29 | 48.05 | 46.10 | 47.96 | 366,551 | +1.63(+3.52%) |
Nov 30, 2023 | 45.78 | 46.68 | 45.50 | 46.33 | 488,050 | +0.48(+1.04%) |
Nov 29, 2023 | 46.17 | 46.58 | 45.75 | 45.85 | 445,059 | +0.13(+0.28%) |
Nov 28, 2023 | 46.93 | 46.93 | 45.51 | 45.72 | 503,891 | -1.55(-3.29%) |
Nov 27, 2023 | 46.54 | 47.27 | 46.41 | 47.27 | 339,363 | +0.65(+1.39%) |
Nov 24, 2023 | 45.87 | 46.77 | 45.83 | 46.62 | 145,051 | +0.65(+1.40%) |
Nov 22, 2023 | 46.13 | 46.31 | 45.72 | 45.98 | 280,798 | +0.08(+0.17%) |
Nov 21, 2023 | 46.07 | 46.81 | 45.83 | 45.90 | 439,749 | -0.25(-0.54%) |
Nov 20, 2023 | 45.50 | 46.19 | 45.21 | 46.15 | 654,822 | +0.56(+1.22%) |
Nov 17, 2023 | 44.80 | 45.63 | 44.61 | 45.59 | 774,699 | +0.93(+2.09%) |
Nov 16, 2023 | 45.13 | 45.55 | 44.37 | 44.66 | 707,981 | +0.66(+1.49%) |
Nov 15, 2023 | 46.66 | 47.04 | 43.69 | 44.00 | 821,195 | -2.88(-6.14%) |
Nov 14, 2023 | 45.07 | 46.88 | 45.07 | 46.88 | 588,265 | +2.97(+6.76%) |
Nov 13, 2023 | 43.26 | 44.19 | 43.12 | 43.91 | 287,522 | +0.34(+0.77%) |
Nov 10, 2023 | 42.72 | 43.72 | 42.60 | 43.58 | 247,795 | +1.02(+2.40%) |
Nov 09, 2023 | 42.13 | 42.83 | 41.82 | 42.55 | 395,359 | +0.67(+1.61%) |
Nov 08, 2023 | 42.24 | 42.36 | 41.83 | 41.88 | 331,166 | -0.49(-1.15%) |
Nov 07, 2023 | 41.73 | 42.49 | 41.58 | 42.37 | 209,405 | +0.47(+1.11%) |
Nov 06, 2023 | 42.10 | 42.10 | 41.46 | 41.90 | 203,695 | -0.28(-0.66%) |
Nov 03, 2023 | 41.75 | 42.80 | 41.75 | 42.18 | 297,293 | +0.82(+1.99%) |
Nov 02, 2023 | 40.77 | 41.54 | 40.77 | 41.35 | 337,344 | +0.82(+2.03%) |
Nov 01, 2023 | 39.43 | 40.66 | 38.79 | 40.53 | 530,799 | +0.89(+2.25%) |
Oct 31, 2023 | 39.55 | 40.07 | 39.49 | 39.64 | 252,429 | +0.09(+0.23%) |
Oct 30, 2023 | 39.68 | 39.74 | 39.23 | 39.55 | 339,052 | +0.26(+0.66%) |
Oct 27, 2023 | 39.00 | 39.30 | 38.40 | 39.29 | 416,176 | +0.83(+2.17%) |
Oct 26, 2023 | 38.79 | 38.97 | 38.10 | 38.46 | 293,173 | -0.02(-0.05%) |
Oct 25, 2023 | 38.62 | 38.91 | 38.20 | 38.48 | 377,778 | -0.28(-0.72%) |
Oct 24, 2023 | 38.67 | 39.07 | 38.42 | 38.75 | 249,952 | +0.65(+1.69%) |
Oct 23, 2023 | 38.04 | 38.79 | 38.04 | 38.11 | 344,684 | -0.25(-0.65%) |
Oct 20, 2023 | 38.60 | 38.89 | 38.25 | 38.36 | 366,983 | -0.07(-0.18%) |
Oct 19, 2023 | 39.41 | 39.41 | 38.38 | 38.43 | 417,845 | -1.03(-2.62%) |
Oct 18, 2023 | 40.00 | 40.00 | 39.12 | 39.46 | 270,628 | -0.90(-2.24%) |
Oct 17, 2023 | 39.26 | 40.48 | 39.26 | 40.36 | 294,151 | +0.73(+1.85%) |
Oct 16, 2023 | 39.75 | 40.01 | 39.33 | 39.63 | 266,952 | +0.28(+0.71%) |
Oct 13, 2023 | 39.70 | 39.83 | 39.19 | 39.35 | 320,660 | -0.19(-0.48%) |
Oct 12, 2023 | 40.84 | 40.84 | 38.95 | 39.54 | 225,778 | -1.30(-3.18%) |
Oct 11, 2023 | 40.35 | 40.89 | 40.04 | 40.84 | 289,762 | +0.64(+1.58%) |
Oct 10, 2023 | 40.07 | 40.50 | 39.94 | 40.20 | 424,613 | +0.49(+1.22%) |
Oct 09, 2023 | 38.90 | 39.97 | 38.90 | 39.72 | 220,427 | +0.56(+1.42%) |
Oct 06, 2023 | 38.48 | 39.40 | 38.21 | 39.16 | 289,244 | +0.33(+0.84%) |
Oct 05, 2023 | 38.94 | 39.24 | 38.65 | 38.83 | 272,072 | -0.16(-0.41%) |
Oct 04, 2023 | 38.71 | 39.04 | 38.22 | 38.99 | 293,467 | +0.28(+0.72%) |
Oct 03, 2023 | 39.09 | 39.30 | 38.41 | 38.71 | 292,843 | -0.53(-1.34%) |