Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 60.70 | 60.92 | 60.35 | 60.58 | 1,404,059 | -0.46(-0.75%) |
Dec 28, 2023 | 60.86 | 61.70 | 60.53 | 61.04 | 901,854 | -0.07(-0.11%) |
Dec 27, 2023 | 60.77 | 61.11 | 60.46 | 61.11 | 1,296,306 | +0.64(+1.05%) |
Dec 26, 2023 | 60.79 | 61.12 | 60.31 | 60.48 | 1,080,239 | -0.33(-0.54%) |
Dec 22, 2023 | 59.71 | 61.48 | 59.71 | 60.80 | 1,183,363 | +0.56(+0.92%) |
Dec 21, 2023 | 60.48 | 60.77 | 59.11 | 60.25 | 982,820 | +1.23(+2.09%) |
Dec 20, 2023 | 60.16 | 60.90 | 59.01 | 59.02 | 1,657,381 | -1.40(-2.32%) |
Dec 19, 2023 | 60.62 | 61.45 | 59.90 | 60.42 | 1,882,331 | +0.20(+0.33%) |
Dec 18, 2023 | 62.31 | 62.41 | 59.55 | 60.22 | 1,654,611 | -2.04(-3.28%) |
Dec 15, 2023 | 63.64 | 64.13 | 61.44 | 62.26 | 2,426,473 | -1.24(-1.95%) |
Dec 14, 2023 | 61.87 | 65.56 | 61.54 | 63.50 | 3,491,727 | +3.12(+5.16%) |
Dec 13, 2023 | 56.03 | 60.73 | 55.58 | 60.39 | 2,824,335 | +4.55(+8.14%) |
Dec 12, 2023 | 56.36 | 56.39 | 55.53 | 55.84 | 1,881,838 | -0.82(-1.45%) |
Dec 11, 2023 | 55.83 | 58.79 | 55.54 | 56.66 | 3,421,172 | +0.80(+1.44%) |
Dec 08, 2023 | 55.90 | 56.13 | 54.55 | 55.86 | 4,265,796 | +0.02(+0.04%) |
Dec 07, 2023 | 55.32 | 56.14 | 54.98 | 55.84 | 2,169,466 | +1.08(+1.98%) |
Dec 06, 2023 | 53.51 | 55.03 | 53.01 | 54.76 | 1,697,502 | +1.99(+3.76%) |
Dec 05, 2023 | 55.00 | 55.02 | 51.94 | 52.77 | 1,592,147 | -2.45(-4.44%) |
Dec 04, 2023 | 53.73 | 55.59 | 53.42 | 55.22 | 1,944,319 | +1.53(+2.85%) |
Dec 01, 2023 | 50.62 | 53.70 | 50.27 | 53.70 | 2,228,022 | +3.28(+6.50%) |
Nov 30, 2023 | 51.49 | 51.59 | 49.83 | 50.42 | 1,651,947 | -0.78(-1.53%) |
Nov 29, 2023 | 51.52 | 52.74 | 50.44 | 51.20 | 1,481,945 | -0.06(-0.12%) |
Nov 28, 2023 | 50.49 | 51.38 | 50.18 | 51.26 | 1,432,412 | +0.63(+1.24%) |
Nov 27, 2023 | 52.45 | 52.58 | 50.63 | 50.64 | 1,885,782 | -2.05(-3.90%) |
Nov 24, 2023 | 51.95 | 52.95 | 51.74 | 52.69 | 845,259 | +0.49(+0.93%) |
Nov 22, 2023 | 51.08 | 52.39 | 50.32 | 52.21 | 1,592,560 | +1.59(+3.14%) |
Nov 21, 2023 | 52.07 | 52.21 | 50.24 | 50.62 | 1,836,862 | -2.02(-3.83%) |
Nov 20, 2023 | 50.33 | 53.01 | 49.54 | 52.63 | 2,219,484 | +2.67(+5.34%) |
Nov 17, 2023 | 53.61 | 53.87 | 48.67 | 49.96 | 5,605,364 | -3.07(-5.78%) |
Nov 16, 2023 | 53.22 | 54.02 | 50.16 | 53.03 | 5,152,064 | -2.23(-4.04%) |
Nov 15, 2023 | 54.40 | 60.35 | 52.39 | 55.26 | 8,524,482 | -2.71(-4.67%) |
Nov 14, 2023 | 57.58 | 60.07 | 57.03 | 57.97 | 2,672,870 | +2.44(+4.40%) |
Nov 13, 2023 | 55.25 | 56.23 | 55.12 | 55.53 | 1,729,319 | -0.19(-0.34%) |
Nov 10, 2023 | 56.01 | 56.52 | 54.81 | 55.72 | 1,589,424 | -0.01(-0.02%) |
Nov 09, 2023 | 57.35 | 57.46 | 55.47 | 55.73 | 1,671,887 | -1.49(-2.60%) |
Nov 08, 2023 | 57.77 | 58.21 | 57.10 | 57.22 | 1,003,233 | -0.73(-1.27%) |
Nov 07, 2023 | 56.02 | 58.41 | 55.61 | 57.95 | 1,653,391 | +1.71(+3.04%) |
Nov 06, 2023 | 56.64 | 57.76 | 56.15 | 56.25 | 1,722,968 | -0.48(-0.84%) |
Nov 03, 2023 | 53.62 | 56.83 | 53.11 | 56.72 | 2,617,751 | +4.17(+7.93%) |
Nov 02, 2023 | 51.71 | 52.81 | 51.38 | 52.55 | 1,245,394 | +1.38(+2.70%) |
Nov 01, 2023 | 51.85 | 51.85 | 50.58 | 51.17 | 1,244,070 | -0.48(-0.92%) |
Oct 31, 2023 | 51.09 | 52.34 | 50.55 | 51.65 | 1,301,303 | +0.69(+1.36%) |
Oct 30, 2023 | 49.76 | 51.20 | 49.76 | 50.96 | 1,501,128 | +1.42(+2.87%) |
Oct 27, 2023 | 50.62 | 50.90 | 49.35 | 49.54 | 1,244,623 | -1.12(-2.21%) |
Oct 26, 2023 | 49.63 | 50.97 | 49.25 | 50.66 | 1,764,673 | +1.18(+2.39%) |
Oct 25, 2023 | 47.66 | 49.50 | 47.38 | 49.48 | 1,903,294 | +1.58(+3.30%) |
Oct 24, 2023 | 48.34 | 49.44 | 47.64 | 47.90 | 1,732,600 | -0.20(-0.41%) |
Oct 23, 2023 | 50.30 | 50.46 | 47.88 | 48.10 | 2,547,931 | -2.73(-5.37%) |
Oct 20, 2023 | 50.73 | 51.81 | 50.64 | 50.83 | 1,365,595 | -0.10(-0.19%) |
Oct 19, 2023 | 52.50 | 53.16 | 50.67 | 50.93 | 1,763,564 | -1.93(-3.64%) |
Oct 18, 2023 | 53.92 | 54.10 | 52.83 | 52.85 | 1,222,706 | -1.43(-2.63%) |
Oct 17, 2023 | 52.78 | 54.84 | 52.62 | 54.28 | 1,675,052 | +1.08(+2.03%) |
Oct 16, 2023 | 51.01 | 53.43 | 50.77 | 53.20 | 2,056,411 | +2.82(+5.60%) |
Oct 13, 2023 | 49.54 | 50.41 | 48.92 | 50.38 | 1,413,814 | +0.77(+1.56%) |
Oct 12, 2023 | 50.73 | 51.11 | 49.10 | 49.61 | 1,606,183 | -1.03(-2.04%) |
Oct 11, 2023 | 51.64 | 51.95 | 50.30 | 50.64 | 1,507,346 | -0.82(-1.59%) |
Oct 10, 2023 | 51.11 | 52.20 | 50.93 | 51.46 | 2,163,809 | +0.72(+1.42%) |
Oct 09, 2023 | 50.93 | 51.24 | 49.53 | 50.74 | 2,035,495 | -0.62(-1.21%) |
Oct 06, 2023 | 51.59 | 52.76 | 51.15 | 51.36 | 1,802,940 | -0.96(-1.83%) |
Oct 05, 2023 | 51.18 | 52.96 | 50.41 | 52.32 | 2,148,454 | +0.57(+1.11%) |
Oct 04, 2023 | 52.88 | 53.24 | 51.32 | 51.74 | 1,799,886 | -1.01(-1.91%) |
Oct 03, 2023 | 52.93 | 53.80 | 52.28 | 52.75 | 2,420,130 | -0.53(-1.00%) |