Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 75.68 | 76.04 | 74.19 | 74.52 | 118,274 | -1.53(-2.01%) |
Dec 28, 2023 | 75.77 | 77.18 | 75.51 | 76.05 | 115,564 | -0.18(-0.23%) |
Dec 27, 2023 | 76.07 | 77.33 | 75.76 | 76.22 | 156,417 | +0.48(+0.64%) |
Dec 26, 2023 | 74.22 | 75.86 | 73.98 | 75.74 | 135,334 | +2.07(+2.80%) |
Dec 22, 2023 | 73.17 | 74.41 | 72.22 | 73.67 | 176,909 | +1.49(+2.06%) |
Dec 21, 2023 | 72.19 | 72.51 | 71.20 | 72.19 | 167,241 | +0.63(+0.88%) |
Dec 20, 2023 | 72.22 | 73.67 | 71.54 | 71.56 | 156,234 | -0.66(-0.91%) |
Dec 19, 2023 | 70.97 | 72.70 | 70.97 | 72.22 | 308,062 | +1.34(+1.89%) |
Dec 18, 2023 | 73.10 | 73.10 | 70.53 | 70.88 | 359,346 | -1.78(-2.45%) |
Dec 15, 2023 | 72.65 | 73.77 | 71.19 | 72.66 | 462,239 | -0.03(-0.04%) |
Dec 14, 2023 | 68.24 | 72.79 | 68.24 | 72.69 | 493,541 | +6.23(+9.37%) |
Dec 13, 2023 | 63.73 | 66.92 | 63.49 | 66.46 | 292,291 | +2.74(+4.29%) |
Dec 12, 2023 | 63.25 | 63.79 | 62.47 | 63.73 | 148,621 | +0.82(+1.30%) |
Dec 11, 2023 | 62.31 | 63.33 | 62.12 | 62.91 | 147,523 | +0.54(+0.87%) |
Dec 08, 2023 | 62.01 | 63.11 | 61.75 | 62.37 | 165,007 | +0.30(+0.48%) |
Dec 07, 2023 | 61.29 | 62.41 | 60.44 | 62.07 | 209,393 | +1.06(+1.74%) |
Dec 06, 2023 | 60.58 | 61.34 | 60.40 | 61.01 | 192,178 | +1.02(+1.71%) |
Dec 05, 2023 | 60.00 | 60.14 | 59.30 | 59.99 | 99,031 | -0.28(-0.46%) |
Dec 04, 2023 | 59.41 | 60.54 | 59.34 | 60.26 | 155,647 | +0.62(+1.04%) |
Dec 01, 2023 | 57.25 | 59.74 | 57.25 | 59.64 | 210,319 | +2.09(+3.62%) |
Nov 30, 2023 | 57.85 | 57.93 | 57.31 | 57.56 | 175,873 | +0.15(+0.26%) |
Nov 29, 2023 | 57.02 | 58.26 | 56.81 | 57.41 | 234,717 | +1.14(+2.03%) |
Nov 28, 2023 | 55.42 | 56.47 | 55.39 | 56.27 | 147,418 | +0.68(+1.22%) |
Nov 27, 2023 | 55.41 | 55.92 | 55.33 | 55.59 | 176,076 | -0.11(-0.19%) |
Nov 24, 2023 | 55.82 | 56.34 | 55.67 | 55.70 | 70,715 | -0.05(-0.09%) |
Nov 22, 2023 | 56.14 | 56.40 | 55.54 | 55.75 | 136,192 | +0.38(+0.69%) |
Nov 21, 2023 | 56.93 | 56.93 | 55.15 | 55.36 | 143,042 | -1.56(-2.75%) |
Nov 20, 2023 | 57.39 | 57.39 | 56.53 | 56.93 | 166,024 | -0.41(-0.72%) |
Nov 17, 2023 | 58.38 | 58.38 | 56.82 | 57.34 | 382,655 | -0.32(-0.56%) |
Nov 16, 2023 | 57.80 | 57.80 | 56.71 | 57.66 | 333,339 | -0.43(-0.75%) |
Nov 15, 2023 | 55.78 | 58.44 | 55.78 | 58.10 | 586,124 | +2.21(+3.96%) |
Nov 14, 2023 | 53.06 | 55.89 | 53.06 | 55.88 | 214,431 | +4.59(+8.94%) |
Nov 13, 2023 | 51.55 | 51.83 | 50.96 | 51.30 | 159,907 | -0.68(-1.31%) |
Nov 10, 2023 | 52.05 | 52.22 | 50.79 | 51.98 | 141,557 | +0.33(+0.65%) |
Nov 09, 2023 | 53.59 | 53.59 | 51.59 | 51.64 | 193,924 | -1.88(-3.51%) |
Nov 08, 2023 | 53.50 | 53.89 | 53.23 | 53.52 | 116,143 | -0.14(-0.25%) |
Nov 07, 2023 | 54.41 | 54.41 | 53.04 | 53.66 | 127,677 | -0.58(-1.08%) |
Nov 06, 2023 | 54.85 | 55.10 | 53.82 | 54.24 | 107,948 | -0.94(-1.71%) |
Nov 03, 2023 | 55.04 | 55.91 | 54.59 | 55.19 | 144,059 | +1.35(+2.51%) |
Nov 02, 2023 | 52.40 | 53.84 | 52.35 | 53.83 | 136,828 | +2.34(+4.54%) |
Nov 01, 2023 | 50.85 | 51.79 | 50.35 | 51.50 | 171,277 | +0.64(+1.26%) |
Oct 31, 2023 | 50.51 | 51.09 | 50.27 | 50.85 | 156,874 | +0.61(+1.22%) |
Oct 30, 2023 | 50.11 | 50.64 | 49.72 | 50.24 | 152,474 | +0.79(+1.59%) |
Oct 27, 2023 | 49.76 | 49.76 | 48.94 | 49.45 | 155,334 | -0.59(-1.19%) |
Oct 26, 2023 | 49.43 | 50.24 | 48.72 | 50.05 | 128,231 | +0.79(+1.60%) |
Oct 25, 2023 | 49.68 | 49.87 | 48.77 | 49.26 | 163,914 | -0.93(-1.86%) |
Oct 24, 2023 | 50.58 | 50.78 | 49.64 | 50.19 | 122,163 | -0.19(-0.39%) |
Oct 23, 2023 | 50.38 | 51.12 | 49.92 | 50.39 | 198,858 | -0.16(-0.31%) |
Oct 20, 2023 | 51.57 | 51.98 | 50.51 | 50.54 | 168,134 | -1.05(-2.04%) |
Oct 19, 2023 | 52.88 | 52.96 | 50.18 | 51.59 | 278,127 | -1.36(-2.57%) |
Oct 18, 2023 | 54.16 | 54.32 | 52.89 | 52.96 | 201,285 | -2.02(-3.67%) |
Oct 17, 2023 | 53.97 | 55.55 | 53.64 | 54.97 | 172,674 | +0.47(+0.86%) |
Oct 16, 2023 | 55.22 | 55.49 | 54.48 | 54.50 | 185,840 | -0.04(-0.07%) |
Oct 13, 2023 | 55.14 | 55.14 | 54.17 | 54.54 | 124,045 | -0.59(-1.08%) |
Oct 12, 2023 | 56.49 | 56.88 | 54.62 | 55.14 | 262,875 | -1.32(-2.34%) |
Oct 11, 2023 | 56.71 | 57.36 | 56.20 | 56.46 | 123,209 | -0.18(-0.31%) |
Oct 10, 2023 | 58.27 | 58.56 | 56.64 | 56.64 | 222,565 | -1.64(-2.81%) |
Oct 09, 2023 | 57.60 | 58.46 | 57.38 | 58.27 | 189,314 | +0.18(+0.32%) |
Oct 06, 2023 | 58.49 | 58.49 | 57.08 | 58.09 | 143,673 | -0.88(-1.49%) |
Oct 05, 2023 | 58.26 | 59.08 | 57.94 | 58.96 | 125,191 | +0.77(+1.32%) |
Oct 04, 2023 | 58.17 | 58.88 | 57.17 | 58.19 | 147,496 | +0.05(+0.08%) |
Oct 03, 2023 | 60.23 | 60.49 | 57.42 | 58.15 | 146,310 | -2.21(-3.66%) |