Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.16 | 64.60 | 62.58 | 62.60 | 1,875,465 | -1.70(-2.64%) |
Dec 28, 2023 | 65.45 | 65.76 | 63.43 | 64.30 | 1,797,769 | -0.66(-1.02%) |
Dec 27, 2023 | 66.40 | 67.16 | 63.80 | 64.96 | 1,603,683 | -0.37(-0.57%) |
Dec 26, 2023 | 64.83 | 65.89 | 64.03 | 65.33 | 1,722,705 | +1.66(+2.61%) |
Dec 22, 2023 | 61.01 | 64.78 | 60.75 | 63.67 | 2,843,789 | +3.07(+5.07%) |
Dec 21, 2023 | 61.65 | 62.68 | 59.29 | 60.60 | 2,538,057 | -0.21(-0.35%) |
Dec 20, 2023 | 66.43 | 66.43 | 60.74 | 60.81 | 3,756,245 | -6.02(-9.01%) |
Dec 19, 2023 | 61.59 | 67.47 | 61.59 | 66.83 | 3,904,962 | +5.43(+8.84%) |
Dec 18, 2023 | 62.54 | 63.58 | 61.27 | 61.40 | 1,643,722 | -0.68(-1.10%) |
Dec 15, 2023 | 63.47 | 64.28 | 61.55 | 62.08 | 2,637,519 | -0.86(-1.37%) |
Dec 14, 2023 | 62.84 | 63.90 | 59.86 | 62.94 | 3,471,444 | +1.51(+2.46%) |
Dec 13, 2023 | 57.70 | 61.49 | 55.21 | 61.43 | 4,626,819 | +3.31(+5.70%) |
Dec 12, 2023 | 60.51 | 60.70 | 57.58 | 58.12 | 3,653,137 | -2.16(-3.58%) |
Dec 11, 2023 | 62.95 | 63.00 | 56.08 | 60.28 | 8,806,668 | -4.26(-6.60%) |
Dec 08, 2023 | 71.07 | 76.97 | 61.55 | 64.54 | 17,230,228 | -5.67(-8.08%) |
Dec 07, 2023 | 70.74 | 71.00 | 69.09 | 70.21 | 2,137,675 | -0.93(-1.31%) |
Dec 06, 2023 | 71.45 | 74.42 | 70.06 | 71.14 | 2,460,397 | +0.54(+0.76%) |
Dec 05, 2023 | 70.65 | 72.69 | 68.30 | 70.60 | 1,858,696 | -0.91(-1.27%) |
Dec 04, 2023 | 69.10 | 72.97 | 68.55 | 71.51 | 2,812,937 | +2.86(+4.17%) |
Dec 01, 2023 | 66.22 | 68.70 | 63.39 | 68.65 | 3,675,382 | +1.92(+2.88%) |
Nov 30, 2023 | 70.49 | 71.18 | 66.51 | 66.73 | 2,510,419 | -2.36(-3.42%) |
Nov 29, 2023 | 71.38 | 73.55 | 68.93 | 69.09 | 2,212,801 | -1.57(-2.22%) |
Nov 28, 2023 | 71.17 | 71.74 | 69.44 | 70.66 | 1,857,470 | -0.95(-1.33%) |
Nov 27, 2023 | 69.75 | 71.85 | 67.82 | 71.61 | 2,161,560 | +1.64(+2.34%) |
Nov 24, 2023 | 70.49 | 73.40 | 69.65 | 69.97 | 1,886,975 | -0.52(-0.74%) |
Nov 22, 2023 | 68.69 | 71.18 | 68.00 | 70.49 | 2,574,204 | +2.92(+4.32%) |
Nov 21, 2023 | 71.44 | 71.70 | 67.18 | 67.57 | 3,986,909 | -4.61(-6.39%) |
Nov 20, 2023 | 69.57 | 76.19 | 68.10 | 72.18 | 8,010,169 | +4.29(+6.32%) |
Nov 17, 2023 | 61.18 | 68.94 | 60.80 | 67.89 | 6,546,275 | +8.67(+14.64%) |
Nov 16, 2023 | 58.06 | 60.41 | 55.76 | 59.22 | 3,375,683 | +2.99(+5.32%) |
Nov 15, 2023 | 55.68 | 57.10 | 54.27 | 56.23 | 1,807,929 | +0.93(+1.68%) |
Nov 14, 2023 | 55.38 | 56.78 | 53.60 | 55.30 | 1,990,184 | +3.29(+6.33%) |
Nov 13, 2023 | 52.03 | 52.42 | 48.55 | 52.01 | 2,853,803 | -1.15(-2.16%) |
Nov 10, 2023 | 51.42 | 53.61 | 49.54 | 53.16 | 2,266,700 | +1.90(+3.71%) |
Nov 09, 2023 | 55.09 | 55.93 | 50.77 | 51.26 | 2,469,802 | -3.46(-6.32%) |
Nov 08, 2023 | 58.32 | 58.32 | 54.24 | 54.72 | 3,056,882 | -3.86(-6.59%) |
Nov 07, 2023 | 52.44 | 58.81 | 51.80 | 58.58 | 3,863,796 | +7.00(+13.57%) |
Nov 06, 2023 | 53.20 | 53.94 | 51.25 | 51.58 | 2,813,734 | +0.59(+1.16%) |
Nov 03, 2023 | 47.76 | 52.35 | 47.50 | 50.99 | 3,071,222 | +4.81(+10.42%) |
Nov 02, 2023 | 45.30 | 48.82 | 44.05 | 46.18 | 3,064,839 | +2.43(+5.55%) |
Nov 01, 2023 | 43.45 | 44.16 | 39.76 | 43.75 | 4,746,746 | +4.82(+12.38%) |
Oct 30, 2023 | 38.93 | 49,068 | +0.19(+0.49%) | |||
Oct 27, 2023 | 42.50 | 43.12 | 38.29 | 38.74 | 3,692,274 | -0.37(-0.95%) |
Oct 26, 2023 | 39.18 | 40.42 | 38.40 | 39.11 | 1,916,556 | -0.07(-0.18%) |
Oct 25, 2023 | 41.00 | 41.30 | 38.91 | 39.18 | 1,228,516 | -2.33(-5.61%) |
Oct 24, 2023 | 40.75 | 42.71 | 40.75 | 41.51 | 1,650,559 | +1.41(+3.52%) |
Oct 23, 2023 | 38.31 | 40.55 | 37.55 | 40.10 | 1,764,709 | +1.48(+3.83%) |
Oct 20, 2023 | 39.50 | 39.65 | 38.24 | 38.62 | 1,501,915 | -1.16(-2.92%) |
Oct 19, 2023 | 40.46 | 41.02 | 39.69 | 39.78 | 1,284,838 | -0.65(-1.61%) |
Oct 18, 2023 | 43.43 | 43.43 | 40.20 | 40.43 | 1,434,496 | -3.23(-7.40%) |
Oct 17, 2023 | 43.39 | 44.44 | 42.51 | 43.66 | 1,234,935 | -1.15(-2.57%) |
Oct 16, 2023 | 44.31 | 45.05 | 43.61 | 44.81 | 710,800 | +0.50(+1.13%) |
Oct 13, 2023 | 43.01 | 44.50 | 42.63 | 44.31 | 1,001,090 | +1.28(+2.97%) |
Oct 12, 2023 | 44.82 | 44.82 | 42.66 | 43.03 | 900,791 | -1.70(-3.80%) |
Oct 11, 2023 | 44.26 | 45.55 | 43.67 | 44.73 | 962,614 | +0.89(+2.03%) |
Oct 10, 2023 | 42.63 | 44.34 | 42.25 | 43.84 | 805,883 | +1.33(+3.13%) |
Oct 09, 2023 | 42.43 | 42.53 | 41.32 | 42.51 | 930,593 | -0.55(-1.28%) |
Oct 06, 2023 | 43.00 | 43.62 | 42.36 | 43.06 | 1,010,333 | +0.06(+0.14%) |
Oct 05, 2023 | 41.39 | 43.26 | 41.20 | 43.00 | 1,028,482 | +1.38(+3.32%) |
Oct 04, 2023 | 42.95 | 43.00 | 40.72 | 41.62 | 1,534,053 | -1.32(-3.07%) |
Oct 03, 2023 | 42.19 | 43.32 | 41.46 | 42.94 | 1,496,199 | +0.53(+1.25%) |