Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.21 | 58.54 | 56.98 | 57.29 | 562,176 | -1.14(-1.95%) |
Dec 28, 2023 | 57.96 | 59.02 | 57.96 | 58.43 | 434,008 | +0.07(+0.12%) |
Dec 27, 2023 | 58.68 | 58.96 | 58.25 | 58.36 | 434,699 | -0.42(-0.71%) |
Dec 26, 2023 | 57.86 | 59.14 | 57.61 | 58.77 | 437,065 | +1.09(+1.88%) |
Dec 22, 2023 | 57.74 | 58.29 | 57.34 | 57.69 | 409,207 | -0.02(-0.03%) |
Dec 21, 2023 | 57.97 | 57.97 | 56.66 | 57.71 | 620,351 | +0.50(+0.87%) |
Dec 20, 2023 | 57.42 | 58.95 | 57.12 | 57.21 | 984,006 | -1.77(-3.01%) |
Dec 19, 2023 | 57.64 | 59.13 | 57.64 | 58.98 | 956,662 | +1.82(+3.19%) |
Dec 18, 2023 | 58.32 | 58.35 | 56.50 | 57.16 | 866,725 | -0.70(-1.21%) |
Dec 15, 2023 | 58.01 | 59.66 | 57.74 | 57.86 | 1,931,822 | -0.36(-0.62%) |
Dec 14, 2023 | 54.78 | 58.39 | 54.78 | 58.22 | 1,612,456 | +5.64(+10.73%) |
Dec 13, 2023 | 50.95 | 52.72 | 50.15 | 52.57 | 1,009,095 | +1.63(+3.19%) |
Dec 12, 2023 | 50.95 | 51.19 | 50.48 | 50.95 | 885,717 | -0.11(-0.21%) |
Dec 11, 2023 | 51.19 | 51.69 | 50.80 | 51.06 | 720,553 | -0.20(-0.39%) |
Dec 08, 2023 | 50.96 | 51.77 | 50.66 | 51.26 | 668,838 | +0.26(+0.51%) |
Dec 07, 2023 | 50.85 | 51.33 | 50.70 | 51.00 | 582,851 | +0.21(+0.41%) |
Dec 06, 2023 | 51.21 | 52.08 | 50.76 | 50.79 | 577,873 | +0.10(+0.20%) |
Dec 05, 2023 | 51.28 | 51.48 | 50.43 | 50.69 | 617,524 | -1.08(-2.08%) |
Dec 04, 2023 | 50.92 | 51.97 | 50.73 | 51.77 | 606,882 | +0.40(+0.78%) |
Dec 01, 2023 | 49.50 | 51.59 | 49.30 | 51.37 | 787,567 | +2.01(+4.08%) |
Nov 30, 2023 | 49.82 | 49.99 | 48.99 | 49.35 | 699,336 | -0.07(-0.14%) |
Nov 29, 2023 | 49.36 | 50.03 | 49.22 | 49.42 | 546,160 | +0.73(+1.49%) |
Nov 28, 2023 | 49.45 | 49.71 | 48.52 | 48.69 | 455,674 | -0.99(-1.99%) |
Nov 27, 2023 | 49.29 | 49.82 | 49.21 | 49.68 | 364,251 | -0.11(-0.22%) |
Nov 24, 2023 | 49.33 | 50.18 | 49.33 | 49.79 | 211,958 | +0.39(+0.79%) |
Nov 22, 2023 | 48.66 | 49.73 | 48.05 | 49.40 | 742,701 | +0.51(+1.04%) |
Nov 21, 2023 | 49.61 | 49.76 | 48.76 | 48.89 | 869,137 | -1.04(-2.08%) |
Nov 20, 2023 | 50.79 | 50.96 | 49.88 | 49.93 | 865,112 | -1.30(-2.53%) |
Nov 17, 2023 | 50.45 | 51.39 | 50.04 | 51.23 | 503,616 | +1.40(+2.80%) |
Nov 16, 2023 | 50.94 | 51.41 | 49.69 | 49.83 | 805,079 | -1.27(-2.48%) |
Nov 15, 2023 | 51.20 | 51.90 | 50.80 | 51.10 | 911,391 | -0.11(-0.21%) |
Nov 14, 2023 | 50.86 | 51.65 | 50.56 | 51.21 | 1,089,926 | +2.49(+5.12%) |
Nov 13, 2023 | 48.71 | 49.15 | 48.35 | 48.71 | 649,781 | -0.34(-0.69%) |
Nov 10, 2023 | 47.79 | 49.19 | 47.40 | 49.05 | 777,774 | +1.66(+3.49%) |
Nov 09, 2023 | 48.29 | 48.38 | 47.16 | 47.40 | 908,327 | -0.12(-0.25%) |
Nov 08, 2023 | 48.18 | 48.65 | 47.32 | 47.52 | 630,619 | -0.43(-0.89%) |
Nov 07, 2023 | 46.81 | 48.21 | 46.64 | 47.95 | 672,983 | +0.32(+0.67%) |
Nov 06, 2023 | 49.68 | 49.77 | 47.34 | 47.63 | 1,102,275 | -2.31(-4.63%) |
Nov 03, 2023 | 49.96 | 50.91 | 49.83 | 49.94 | 1,009,401 | +1.22(+2.51%) |
Nov 02, 2023 | 47.99 | 48.90 | 47.52 | 48.72 | 1,269,791 | +2.18(+4.67%) |
Nov 01, 2023 | 45.24 | 46.61 | 44.64 | 46.55 | 978,235 | +1.04(+2.29%) |
Oct 31, 2023 | 45.08 | 45.79 | 44.09 | 45.50 | 1,318,581 | -0.01(-0.02%) |
Oct 30, 2023 | 44.27 | 46.06 | 43.93 | 45.51 | 1,960,240 | +1.99(+4.57%) |
Oct 27, 2023 | 45.58 | 46.17 | 43.42 | 43.53 | 1,878,450 | -3.05(-6.55%) |
Oct 26, 2023 | 46.90 | 47.69 | 46.31 | 46.58 | 1,279,080 | +0.43(+0.93%) |
Oct 25, 2023 | 47.16 | 47.29 | 45.82 | 46.15 | 1,192,483 | -1.30(-2.74%) |
Oct 24, 2023 | 47.81 | 47.81 | 46.74 | 47.45 | 913,645 | +0.38(+0.80%) |
Oct 23, 2023 | 46.92 | 47.94 | 46.78 | 47.07 | 1,327,715 | -0.28(-0.59%) |
Oct 20, 2023 | 47.55 | 48.23 | 47.26 | 47.35 | 1,904,962 | -0.25(-0.52%) |
Oct 19, 2023 | 48.67 | 49.29 | 47.13 | 47.60 | 1,658,792 | -1.17(-2.40%) |
Oct 18, 2023 | 49.34 | 50.55 | 47.19 | 48.77 | 3,185,960 | -5.11(-9.48%) |
Oct 17, 2023 | 53.17 | 54.58 | 53.11 | 53.88 | 651,091 | +0.23(+0.43%) |
Oct 16, 2023 | 53.64 | 54.33 | 53.14 | 53.65 | 906,809 | +0.95(+1.81%) |
Oct 13, 2023 | 55.10 | 55.35 | 52.36 | 52.70 | 896,750 | -2.41(-4.38%) |
Oct 12, 2023 | 55.50 | 55.50 | 54.32 | 55.11 | 1,242,530 | +0.00(+0.00%) |
Oct 11, 2023 | 54.62 | 55.38 | 53.88 | 55.11 | 758,666 | +0.56(+1.02%) |
Oct 10, 2023 | 53.97 | 55.92 | 53.97 | 54.55 | 813,215 | +1.29(+2.42%) |
Oct 09, 2023 | 52.29 | 53.42 | 51.71 | 53.26 | 595,812 | +0.50(+0.94%) |
Oct 06, 2023 | 51.74 | 53.74 | 51.25 | 52.77 | 796,693 | +0.77(+1.47%) |
Oct 05, 2023 | 52.80 | 53.09 | 51.03 | 52.00 | 1,292,435 | -1.01(-1.91%) |
Oct 04, 2023 | 54.10 | 54.21 | 52.15 | 53.01 | 1,147,559 | -1.24(-2.29%) |
Oct 03, 2023 | 55.08 | 55.22 | 53.50 | 54.26 | 754,288 | -1.27(-2.29%) |