Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.02 | 62.02 | 60.80 | 61.22 | 220,087 | -0.60(-0.97%) |
Dec 28, 2023 | 61.56 | 62.03 | 60.98 | 61.82 | 292,643 | -0.04(-0.06%) |
Dec 27, 2023 | 61.86 | 62.22 | 61.34 | 61.86 | 217,809 | +0.13(+0.21%) |
Dec 26, 2023 | 61.92 | 62.25 | 61.35 | 61.73 | 191,636 | -0.21(-0.34%) |
Dec 22, 2023 | 62.02 | 62.67 | 61.75 | 61.94 | 220,077 | +0.25(+0.41%) |
Dec 21, 2023 | 61.17 | 61.72 | 60.48 | 61.69 | 159,700 | +1.06(+1.75%) |
Dec 20, 2023 | 61.13 | 61.94 | 60.45 | 60.63 | 237,709 | -0.33(-0.54%) |
Dec 19, 2023 | 60.64 | 61.42 | 60.64 | 60.96 | 259,765 | +0.58(+0.96%) |
Dec 18, 2023 | 60.28 | 60.50 | 59.46 | 60.38 | 239,528 | +0.46(+0.77%) |
Dec 15, 2023 | 60.93 | 60.93 | 59.31 | 59.92 | 760,466 | -1.05(-1.72%) |
Dec 14, 2023 | 61.12 | 61.62 | 60.31 | 60.97 | 298,802 | +0.39(+0.64%) |
Dec 13, 2023 | 59.85 | 60.65 | 59.18 | 60.58 | 283,683 | +0.62(+1.03%) |
Dec 12, 2023 | 59.68 | 60.22 | 59.20 | 59.96 | 145,803 | +0.53(+0.89%) |
Dec 11, 2023 | 59.77 | 59.87 | 59.31 | 59.43 | 147,518 | -0.15(-0.25%) |
Dec 08, 2023 | 60.15 | 60.27 | 59.44 | 59.58 | 158,533 | -0.29(-0.48%) |
Dec 07, 2023 | 59.28 | 60.27 | 58.30 | 59.87 | 248,799 | +0.70(+1.18%) |
Dec 06, 2023 | 59.90 | 60.44 | 59.14 | 59.17 | 201,029 | -0.80(-1.33%) |
Dec 05, 2023 | 60.64 | 61.22 | 59.92 | 59.97 | 214,884 | -0.58(-0.96%) |
Dec 04, 2023 | 58.69 | 60.87 | 58.69 | 60.55 | 216,213 | +1.94(+3.31%) |
Dec 01, 2023 | 57.39 | 58.74 | 56.69 | 58.61 | 243,418 | +1.26(+2.20%) |
Nov 30, 2023 | 56.94 | 57.42 | 56.61 | 57.35 | 205,699 | +0.35(+0.61%) |
Nov 29, 2023 | 57.15 | 57.35 | 56.82 | 57.00 | 183,438 | -0.13(-0.23%) |
Nov 28, 2023 | 58.05 | 58.05 | 57.12 | 57.13 | 151,565 | -0.92(-1.58%) |
Nov 27, 2023 | 58.21 | 58.21 | 57.42 | 58.05 | 162,622 | -0.27(-0.46%) |
Nov 24, 2023 | 58.36 | 58.53 | 57.80 | 58.32 | 75,517 | +0.03(+0.05%) |
Nov 22, 2023 | 58.56 | 58.76 | 57.83 | 58.29 | 119,832 | +0.19(+0.33%) |
Nov 21, 2023 | 58.38 | 59.01 | 57.82 | 58.10 | 124,238 | -0.75(-1.27%) |
Nov 20, 2023 | 58.05 | 59.12 | 57.74 | 58.85 | 214,837 | +0.54(+0.93%) |
Nov 17, 2023 | 59.29 | 60.09 | 58.26 | 58.31 | 260,266 | -0.64(-1.09%) |
Nov 16, 2023 | 58.69 | 59.08 | 58.46 | 58.95 | 163,346 | +0.38(+0.65%) |
Nov 15, 2023 | 59.27 | 59.51 | 58.48 | 58.57 | 215,446 | -0.88(-1.48%) |
Nov 14, 2023 | 59.22 | 59.97 | 59.01 | 59.45 | 250,068 | +1.18(+2.03%) |
Nov 13, 2023 | 57.31 | 58.90 | 57.31 | 58.27 | 132,865 | +0.58(+1.01%) |
Nov 10, 2023 | 58.16 | 58.16 | 57.06 | 57.69 | 186,978 | -0.06(-0.10%) |
Nov 09, 2023 | 59.12 | 59.12 | 57.50 | 57.75 | 231,902 | -1.28(-2.17%) |
Nov 08, 2023 | 59.92 | 59.92 | 58.26 | 59.03 | 166,314 | -0.85(-1.42%) |
Nov 07, 2023 | 59.52 | 60.31 | 58.90 | 59.88 | 140,572 | +0.20(+0.34%) |
Nov 06, 2023 | 59.72 | 60.32 | 59.13 | 59.68 | 229,470 | +0.12(+0.20%) |
Nov 03, 2023 | 60.00 | 60.27 | 58.48 | 59.56 | 246,664 | +0.39(+0.66%) |
Nov 02, 2023 | 60.93 | 60.95 | 57.23 | 59.17 | 227,543 | -0.34(-0.57%) |
Nov 01, 2023 | 59.26 | 60.11 | 58.71 | 59.51 | 327,106 | +0.15(+0.25%) |
Oct 31, 2023 | 58.99 | 59.60 | 58.86 | 59.36 | 249,583 | +0.44(+0.75%) |
Oct 30, 2023 | 59.49 | 59.49 | 58.49 | 58.92 | 216,546 | +0.07(+0.12%) |
Oct 27, 2023 | 59.49 | 59.83 | 58.74 | 58.85 | 230,065 | -0.81(-1.36%) |
Oct 26, 2023 | 60.63 | 60.95 | 58.65 | 59.66 | 291,247 | -0.55(-0.91%) |
Oct 25, 2023 | 60.56 | 60.98 | 60.02 | 60.21 | 208,770 | -0.54(-0.89%) |
Oct 24, 2023 | 59.21 | 60.76 | 59.06 | 60.75 | 223,664 | +1.70(+2.88%) |
Oct 23, 2023 | 59.79 | 60.11 | 59.04 | 59.05 | 181,756 | -0.63(-1.06%) |
Oct 20, 2023 | 59.37 | 60.35 | 59.36 | 59.68 | 246,214 | +0.24(+0.40%) |
Oct 19, 2023 | 60.80 | 60.80 | 59.44 | 59.44 | 233,398 | -1.17(-1.93%) |
Oct 18, 2023 | 61.13 | 61.63 | 60.32 | 60.61 | 239,622 | -0.79(-1.29%) |
Oct 17, 2023 | 60.09 | 61.95 | 60.09 | 61.40 | 269,439 | +1.09(+1.81%) |
Oct 16, 2023 | 59.79 | 60.73 | 59.67 | 60.31 | 274,127 | +0.90(+1.51%) |
Oct 13, 2023 | 59.74 | 59.99 | 58.86 | 59.41 | 229,432 | -0.25(-0.42%) |
Oct 12, 2023 | 59.18 | 59.80 | 58.83 | 59.66 | 185,448 | +0.49(+0.83%) |
Oct 11, 2023 | 58.78 | 59.58 | 58.78 | 59.17 | 173,424 | +0.22(+0.37%) |
Oct 10, 2023 | 58.57 | 59.11 | 58.42 | 58.95 | 199,726 | +0.61(+1.05%) |
Oct 09, 2023 | 58.05 | 58.83 | 57.52 | 58.34 | 148,786 | -0.12(-0.21%) |
Oct 06, 2023 | 57.57 | 58.85 | 57.31 | 58.46 | 239,962 | +1.05(+1.83%) |
Oct 05, 2023 | 57.19 | 57.89 | 57.15 | 57.41 | 233,710 | +0.26(+0.45%) |
Oct 04, 2023 | 57.00 | 57.57 | 56.96 | 57.15 | 176,668 | +0.06(+0.11%) |
Oct 03, 2023 | 57.02 | 57.66 | 56.97 | 57.09 | 182,083 | -0.14(-0.24%) |