Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.97 | 62.04 | 61.50 | 61.68 | 14,724 | -0.33(-0.53%) |
Dec 28, 2023 | 62.07 | 62.23 | 61.95 | 62.01 | 7,892 | -0.26(-0.42%) |
Dec 27, 2023 | 61.83 | 62.41 | 61.81 | 62.27 | 39,207 | +0.33(+0.53%) |
Dec 26, 2023 | 61.25 | 62.08 | 61.25 | 61.94 | 12,546 | +0.54(+0.88%) |
Dec 22, 2023 | 61.42 | 61.73 | 61.40 | 61.41 | 32,767 | +0.47(+0.77%) |
Dec 21, 2023 | 61.00 | 61.08 | 60.62 | 60.94 | 21,695 | +0.71(+1.18%) |
Dec 20, 2023 | 60.87 | 61.47 | 60.23 | 60.23 | 23,023 | -0.84(-1.37%) |
Dec 19, 2023 | 60.49 | 61.24 | 60.46 | 61.06 | 25,969 | +0.70(+1.16%) |
Dec 18, 2023 | 60.36 | 60.46 | 60.05 | 60.37 | 24,603 | +0.30(+0.51%) |
Dec 15, 2023 | 60.36 | 60.48 | 59.82 | 60.06 | 14,809 | -0.22(-0.36%) |
Dec 14, 2023 | 59.47 | 60.39 | 59.47 | 60.28 | 13,383 | +2.47(+4.26%) |
Dec 13, 2023 | 57.08 | 58.12 | 56.61 | 57.81 | 17,777 | +0.95(+1.67%) |
Dec 12, 2023 | 56.78 | 56.99 | 56.60 | 56.87 | 5,177 | +0.08(+0.13%) |
Dec 11, 2023 | 56.62 | 57.05 | 56.52 | 56.79 | 13,674 | -0.00(-0.00%) |
Dec 08, 2023 | 56.30 | 56.93 | 56.30 | 56.79 | 34,562 | +0.16(+0.28%) |
Dec 07, 2023 | 56.14 | 56.85 | 56.14 | 56.63 | 17,023 | +0.64(+1.15%) |
Dec 06, 2023 | 56.51 | 56.75 | 55.94 | 55.99 | 15,192 | +0.21(+0.37%) |
Dec 05, 2023 | 56.22 | 56.22 | 55.78 | 55.78 | 8,794 | -0.05(-0.09%) |
Dec 04, 2023 | 55.78 | 56.29 | 55.78 | 55.83 | 12,968 | -0.75(-1.33%) |
Dec 01, 2023 | 55.60 | 56.58 | 55.51 | 56.58 | 24,749 | +0.86(+1.55%) |
Nov 30, 2023 | 55.74 | 55.84 | 55.32 | 55.72 | 5,556 | +0.24(+0.42%) |
Nov 29, 2023 | 55.01 | 55.49 | 54.86 | 55.49 | 7,550 | +0.83(+1.52%) |
Nov 28, 2023 | 54.42 | 54.71 | 54.22 | 54.65 | 23,010 | +0.24(+0.45%) |
Nov 27, 2023 | 54.62 | 54.62 | 54.10 | 54.41 | 17,570 | -0.11(-0.20%) |
Nov 24, 2023 | 54.27 | 54.74 | 54.27 | 54.52 | 415,578 | +0.40(+0.74%) |
Nov 22, 2023 | 54.00 | 54.11 | 53.63 | 54.11 | 226,779 | +0.46(+0.86%) |
Nov 21, 2023 | 53.95 | 53.95 | 53.48 | 53.65 | 18,066 | -0.29(-0.54%) |
Nov 20, 2023 | 53.71 | 54.00 | 53.45 | 53.95 | 15,012 | +0.40(+0.74%) |
Nov 17, 2023 | 53.49 | 53.63 | 53.19 | 53.55 | 19,628 | +0.83(+1.57%) |
Nov 16, 2023 | 53.31 | 53.31 | 52.71 | 52.72 | 6,488 | -0.40(-0.76%) |
Nov 15, 2023 | 53.15 | 53.39 | 52.93 | 53.13 | 28,842 | +0.29(+0.56%) |
Nov 14, 2023 | 52.26 | 53.03 | 52.26 | 52.83 | 10,098 | +2.11(+4.16%) |
Nov 13, 2023 | 50.29 | 50.83 | 50.29 | 50.72 | 6,750 | -0.10(-0.19%) |
Nov 10, 2023 | 50.43 | 50.84 | 50.09 | 50.82 | 14,815 | +0.50(+0.99%) |
Nov 09, 2023 | 50.83 | 51.06 | 50.19 | 50.32 | 9,484 | -0.15(-0.30%) |
Nov 08, 2023 | 50.04 | 50.67 | 50.04 | 50.47 | 32,281 | +0.43(+0.86%) |
Nov 07, 2023 | 49.79 | 50.28 | 49.78 | 50.04 | 36,956 | +0.14(+0.27%) |
Nov 06, 2023 | 50.49 | 50.49 | 49.62 | 49.90 | 7,481 | -0.57(-1.13%) |
Nov 03, 2023 | 49.88 | 50.65 | 49.88 | 50.47 | 9,152 | +1.20(+2.43%) |
Nov 02, 2023 | 48.70 | 49.28 | 48.70 | 49.28 | 12,112 | +1.47(+3.07%) |
Nov 01, 2023 | 47.20 | 47.81 | 47.12 | 47.81 | 13,146 | +0.72(+1.54%) |
Oct 31, 2023 | 47.20 | 47.20 | 46.83 | 47.08 | 10,829 | +0.06(+0.13%) |
Oct 30, 2023 | 46.71 | 47.26 | 46.66 | 47.02 | 5,315 | +0.90(+1.96%) |
Oct 27, 2023 | 46.84 | 46.84 | 46.05 | 46.12 | 7,540 | -0.62(-1.32%) |
Oct 26, 2023 | 46.64 | 46.93 | 46.48 | 46.73 | 5,936 | +0.16(+0.35%) |
Oct 25, 2023 | 47.02 | 47.02 | 46.48 | 46.57 | 6,158 | -0.95(-2.01%) |
Oct 24, 2023 | 47.55 | 47.69 | 47.26 | 47.53 | 4,275 | +0.44(+0.94%) |
Oct 23, 2023 | 46.74 | 47.60 | 46.67 | 47.09 | 807,265 | -0.04(-0.07%) |
Oct 20, 2023 | 47.48 | 47.56 | 47.02 | 47.12 | 13,877 | -0.76(-1.60%) |
Oct 19, 2023 | 48.38 | 48.38 | 47.59 | 47.88 | 9,980 | -0.82(-1.69%) |
Oct 18, 2023 | 49.26 | 49.26 | 48.48 | 48.71 | 5,535 | -1.16(-2.32%) |
Oct 17, 2023 | 49.25 | 50.14 | 49.25 | 49.86 | 15,820 | -0.15(-0.30%) |
Oct 16, 2023 | 49.66 | 50.10 | 49.65 | 50.02 | 9,130 | +0.67(+1.36%) |
Oct 13, 2023 | 50.11 | 50.11 | 49.05 | 49.34 | 16,359 | -0.86(-1.71%) |
Oct 12, 2023 | 50.66 | 50.84 | 50.05 | 50.20 | 16,460 | -0.53(-1.04%) |
Oct 11, 2023 | 50.76 | 51.01 | 50.48 | 50.73 | 10,335 | +0.24(+0.47%) |
Oct 10, 2023 | 50.25 | 50.75 | 50.25 | 50.49 | 28,388 | +0.74(+1.49%) |
Oct 09, 2023 | 49.61 | 49.92 | 49.61 | 49.75 | 5,240 | -0.22(-0.43%) |
Oct 06, 2023 | 49.96 | 50.22 | 49.85 | 49.97 | 3,685 | +0.73(+1.47%) |
Oct 05, 2023 | 49.07 | 49.32 | 48.81 | 49.25 | 7,179 | +0.22(+0.44%) |
Oct 04, 2023 | 48.93 | 49.03 | 48.34 | 49.03 | 115,117 | +0.26(+0.53%) |
Oct 03, 2023 | 49.49 | 49.49 | 48.57 | 48.77 | 8,228 | -0.93(-1.88%) |