Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 59.50 | 59.93 | 59.41 | 59.59 | 54,417 | -0.22(-0.37%) |
Dec 28, 2023 | 59.37 | 60.04 | 59.37 | 59.81 | 54,499 | +0.09(+0.15%) |
Dec 27, 2023 | 59.54 | 59.93 | 59.35 | 59.72 | 89,595 | -0.17(-0.28%) |
Dec 26, 2023 | 59.73 | 60.04 | 59.39 | 59.89 | 44,797 | +0.07(+0.12%) |
Dec 22, 2023 | 59.74 | 60.22 | 59.39 | 59.82 | 32,328 | +0.05(+0.08%) |
Dec 21, 2023 | 59.92 | 60.17 | 58.88 | 59.77 | 50,487 | +0.51(+0.86%) |
Dec 20, 2023 | 60.69 | 61.04 | 58.98 | 59.26 | 104,039 | -2.00(-3.26%) |
Dec 19, 2023 | 60.80 | 61.45 | 60.80 | 61.26 | 62,439 | +0.97(+1.61%) |
Dec 18, 2023 | 59.63 | 60.76 | 59.63 | 60.29 | 66,398 | +0.45(+0.75%) |
Dec 15, 2023 | 58.17 | 60.43 | 58.17 | 59.84 | 194,372 | -0.78(-1.29%) |
Dec 14, 2023 | 59.28 | 60.81 | 59.28 | 60.62 | 111,688 | +1.56(+2.64%) |
Dec 13, 2023 | 58.71 | 59.21 | 57.38 | 59.06 | 239,447 | +0.35(+0.60%) |
Dec 12, 2023 | 58.18 | 58.96 | 57.99 | 58.71 | 54,423 | +0.56(+0.96%) |
Dec 11, 2023 | 57.09 | 58.17 | 56.90 | 58.15 | 42,453 | +1.37(+2.41%) |
Dec 08, 2023 | 56.60 | 57.25 | 56.24 | 56.78 | 72,299 | +0.44(+0.78%) |
Dec 07, 2023 | 55.69 | 56.83 | 55.69 | 56.34 | 82,965 | +0.65(+1.17%) |
Dec 06, 2023 | 59.71 | 59.71 | 54.79 | 55.69 | 173,512 | -6.25(-10.09%) |
Dec 05, 2023 | 61.38 | 62.31 | 61.38 | 61.94 | 33,623 | -0.21(-0.34%) |
Dec 04, 2023 | 61.05 | 62.27 | 61.05 | 62.15 | 35,252 | +0.57(+0.93%) |
Dec 01, 2023 | 60.26 | 61.67 | 60.26 | 61.58 | 42,348 | +1.35(+2.24%) |
Nov 30, 2023 | 59.67 | 60.26 | 59.51 | 60.23 | 33,713 | +0.48(+0.80%) |
Nov 29, 2023 | 61.20 | 61.20 | 59.70 | 59.75 | 43,491 | -1.21(-1.98%) |
Nov 28, 2023 | 60.47 | 61.42 | 60.47 | 60.96 | 32,500 | +0.09(+0.15%) |
Nov 27, 2023 | 61.08 | 61.08 | 60.72 | 60.87 | 33,176 | -0.51(-0.83%) |
Nov 24, 2023 | 61.32 | 61.60 | 61.16 | 61.38 | 11,471 | +0.13(+0.21%) |
Nov 22, 2023 | 60.22 | 61.30 | 60.22 | 61.25 | 22,577 | +0.95(+1.58%) |
Nov 21, 2023 | 60.05 | 60.56 | 59.84 | 60.30 | 31,377 | -0.41(-0.68%) |
Nov 20, 2023 | 60.25 | 61.10 | 59.84 | 60.71 | 29,962 | +0.43(+0.71%) |
Nov 17, 2023 | 59.83 | 60.41 | 59.22 | 60.28 | 57,987 | +0.98(+1.65%) |
Nov 16, 2023 | 60.50 | 60.50 | 59.29 | 59.30 | 47,859 | -1.48(-2.44%) |
Nov 15, 2023 | 60.80 | 61.06 | 60.50 | 60.78 | 42,528 | -0.02(-0.03%) |
Nov 14, 2023 | 60.11 | 60.87 | 60.11 | 60.80 | 31,990 | +1.66(+2.81%) |
Nov 13, 2023 | 58.47 | 59.57 | 58.47 | 59.14 | 35,533 | +0.42(+0.72%) |
Nov 10, 2023 | 58.73 | 58.94 | 57.72 | 58.72 | 42,093 | -1.15(-1.92%) |
Nov 09, 2023 | 60.03 | 60.64 | 59.83 | 59.87 | 35,736 | -0.38(-0.63%) |
Nov 08, 2023 | 60.81 | 60.81 | 59.86 | 60.25 | 29,167 | -0.33(-0.54%) |
Nov 07, 2023 | 60.00 | 61.02 | 60.00 | 60.58 | 51,383 | -0.05(-0.08%) |
Nov 06, 2023 | 60.87 | 61.47 | 60.55 | 60.63 | 43,212 | -0.57(-0.93%) |
Nov 03, 2023 | 59.88 | 61.50 | 59.88 | 61.20 | 56,081 | +1.87(+3.15%) |
Nov 02, 2023 | 57.64 | 59.46 | 57.64 | 59.33 | 41,697 | +1.66(+2.88%) |
Nov 01, 2023 | 57.86 | 57.86 | 56.89 | 57.67 | 86,532 | +0.25(+0.44%) |
Oct 31, 2023 | 56.50 | 57.43 | 56.50 | 57.42 | 31,769 | +0.75(+1.32%) |
Oct 30, 2023 | 56.58 | 56.92 | 56.19 | 56.67 | 30,046 | +0.46(+0.82%) |
Oct 27, 2023 | 57.32 | 57.33 | 56.10 | 56.21 | 41,161 | -1.16(-2.02%) |
Oct 26, 2023 | 57.34 | 57.77 | 57.18 | 57.37 | 59,120 | +0.31(+0.54%) |
Oct 25, 2023 | 57.34 | 57.40 | 56.75 | 57.06 | 25,318 | -0.35(-0.61%) |
Oct 24, 2023 | 56.41 | 57.73 | 56.41 | 57.41 | 48,474 | +1.16(+2.06%) |
Oct 23, 2023 | 55.79 | 56.81 | 55.79 | 56.25 | 41,295 | -0.09(-0.16%) |
Oct 20, 2023 | 56.56 | 57.44 | 56.29 | 56.34 | 25,445 | -0.45(-0.79%) |
Oct 19, 2023 | 56.73 | 57.32 | 56.16 | 56.79 | 34,364 | +0.00(+0.00%) |
Oct 18, 2023 | 56.34 | 57.33 | 56.34 | 56.79 | 41,295 | +0.26(+0.46%) |
Oct 17, 2023 | 55.45 | 56.62 | 55.45 | 56.53 | 57,337 | +0.70(+1.25%) |
Oct 16, 2023 | 54.69 | 56.27 | 54.55 | 55.83 | 155,240 | +1.38(+2.53%) |
Oct 13, 2023 | 53.71 | 54.46 | 53.71 | 54.45 | 58,419 | +0.64(+1.19%) |
Oct 12, 2023 | 56.83 | 57.05 | 53.52 | 53.81 | 104,472 | -3.16(-5.55%) |
Oct 11, 2023 | 57.55 | 57.70 | 56.66 | 56.97 | 38,271 | -0.37(-0.65%) |
Oct 10, 2023 | 56.68 | 57.58 | 56.68 | 57.34 | 58,110 | +0.41(+0.72%) |
Oct 09, 2023 | 57.19 | 57.32 | 56.38 | 56.93 | 62,227 | -0.66(-1.15%) |
Oct 06, 2023 | 57.58 | 57.61 | 56.34 | 57.59 | 68,749 | -0.10(-0.17%) |
Oct 05, 2023 | 57.95 | 57.95 | 57.27 | 57.69 | 115,078 | -0.61(-1.05%) |
Oct 04, 2023 | 58.49 | 58.69 | 57.64 | 58.30 | 41,810 | -0.15(-0.26%) |
Oct 03, 2023 | 57.89 | 58.73 | 57.89 | 58.45 | 68,308 | +0.92(+1.60%) |