Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 226 | +0.48(+0.71%) |
Dec 28, 2023 | 68.26 | 68.26 | 67.52 | 67.52 | 1,677 | +0.37(+0.55%) |
Dec 27, 2023 | 67.15 | 67.15 | 67.15 | 67.15 | 329 | -0.85(-1.25%) |
Dec 26, 2023 | 67.19 | 68.00 | 67.19 | 68.00 | 692 | +0.36(+0.53%) |
Dec 22, 2023 | 67.15 | 69.90 | 67.15 | 67.64 | 842 | -0.05(-0.07%) |
Dec 21, 2023 | 67.69 | 67.69 | 67.16 | 67.69 | 2,167 | +0.69(+1.03%) |
Dec 20, 2023 | 66.50 | 67.00 | 66.50 | 67.00 | 545 | -0.30(-0.45%) |
Dec 19, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 1,882 | -2.60(-3.72%) |
Dec 15, 2023 | 69.90 | 141 | -0.10(-0.14%) | |||
Dec 14, 2023 | 69.52 | 70.00 | 69.52 | 70.00 | 878 | +1.28(+1.86%) |
Dec 13, 2023 | 67.75 | 68.72 | 67.75 | 68.72 | 811 | +1.22(+1.81%) |
Dec 12, 2023 | 66.76 | 67.50 | 66.76 | 67.50 | 644 | +0.97(+1.46%) |
Dec 08, 2023 | 66.53 | 137 | -2.41(-3.50%) | |||
Dec 07, 2023 | 68.97 | 68.97 | 68.94 | 68.94 | 699 | +1.17(+1.72%) |
Dec 06, 2023 | 65.50 | 67.80 | 65.50 | 67.77 | 1,472 | +1.27(+1.92%) |
Dec 05, 2023 | 66.50 | 66.50 | 66.50 | 66.50 | 223 | +0.30(+0.45%) |
Dec 04, 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 812 | +0.82(+1.25%) |
Dec 01, 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 328 | +0.89(+1.38%) |
Nov 30, 2023 | 63.70 | 64.49 | 63.50 | 64.49 | 4,107 | -1.40(-2.12%) |
Nov 29, 2023 | 65.50 | 65.89 | 65.50 | 65.89 | 4,652 | +0.14(+0.21%) |
Nov 28, 2023 | 64.80 | 65.95 | 64.80 | 65.75 | 872 | +0.05(+0.08%) |
Nov 27, 2023 | 65.71 | 65.71 | 64.63 | 65.70 | 1,502 | -2.06(-3.04%) |
Nov 22, 2023 | 67.76 | 78 | +2.46(+3.77%) | |||
Nov 20, 2023 | 65.30 | 135 | -2.00(-2.97%) | |||
Nov 17, 2023 | 67.30 | 67.30 | 67.30 | 67.30 | 456 | +1.36(+2.06%) |
Nov 16, 2023 | 66.73 | 67.00 | 65.94 | 65.94 | 703 | +0.11(+0.16%) |
Nov 15, 2023 | 65.76 | 65.83 | 65.76 | 65.83 | 597 | +0.67(+1.03%) |
Nov 14, 2023 | 65.91 | 65.91 | 65.16 | 65.16 | 339 | +0.56(+0.87%) |
Nov 13, 2023 | 66.79 | 66.79 | 64.42 | 64.60 | 28,778 | -0.90(-1.37%) |
Nov 10, 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 163 | +1.00(+1.55%) |
Nov 08, 2023 | 64.50 | 127 | -1.86(-2.80%) | |||
Nov 07, 2023 | 66.36 | 66.36 | 66.36 | 66.36 | 261 | -0.14(-0.21%) |
Nov 06, 2023 | 66.00 | 66.50 | 66.00 | 66.50 | 504 | +2.00(+3.10%) |
Nov 02, 2023 | 64.50 | 147 | -0.81(-1.24%) | |||
Nov 01, 2023 | 65.31 | 65.31 | 65.31 | 65.31 | 216 | +1.06(+1.65%) |
Oct 31, 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 240 | -0.54(-0.84%) |
Oct 30, 2023 | 64.36 | 64.79 | 64.36 | 64.79 | 903 | -0.21(-0.32%) |
Oct 26, 2023 | 65.00 | 10 | +0.19(+0.29%) | |||
Oct 25, 2023 | 61.81 | 65.02 | 61.81 | 64.81 | 3,496 | +1.81(+2.87%) |
Oct 24, 2023 | 61.99 | 64.95 | 60.52 | 63.00 | 14,150 | +1.70(+2.77%) |
Oct 23, 2023 | 63.00 | 65.66 | 60.00 | 61.30 | 4,386 | -1.38(-2.20%) |
Oct 20, 2023 | 62.40 | 65.14 | 60.10 | 62.68 | 2,047 | +1.33(+2.17%) |
Oct 19, 2023 | 61.32 | 63.65 | 61.32 | 61.35 | 1,220 | -1.96(-3.10%) |
Oct 17, 2023 | 63.31 | 156 | -0.89(-1.38%) | |||
Oct 16, 2023 | 60.76 | 64.20 | 60.71 | 64.20 | 2,090 | +4.20(+7.00%) |
Oct 13, 2023 | 59.94 | 62.00 | 59.53 | 60.00 | 4,468 | +0.88(+1.49%) |
Oct 12, 2023 | 60.00 | 60.00 | 59.12 | 59.12 | 1,964 | -2.64(-4.27%) |
Oct 11, 2023 | 63.63 | 63.63 | 61.76 | 61.76 | 1,122 | -3.62(-5.54%) |
Oct 10, 2023 | 65.86 | 65.88 | 65.38 | 65.38 | 690 | +0.39(+0.60%) |
Oct 09, 2023 | 65.48 | 65.48 | 62.68 | 64.99 | 1,494 | +1.06(+1.66%) |
Oct 06, 2023 | 66.80 | 66.80 | 63.93 | 63.93 | 1,816 | -2.42(-3.65%) |
Oct 05, 2023 | 68.00 | 68.29 | 66.35 | 66.35 | 2,811 | -2.14(-3.12%) |
Oct 04, 2023 | 69.27 | 69.27 | 67.30 | 68.49 | 1,646 | -1.91(-2.71%) |
Oct 03, 2023 | 71.50 | 71.50 | 67.01 | 70.40 | 1,658 | -10.50(-12.98%) |