Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 64.12 | 64.85 | 62.77 | 62.96 | 1,235,310 | -1.66(-2.57%) |
Dec 28, 2023 | 63.95 | 65.13 | 63.69 | 64.62 | 999,928 | +0.49(+0.76%) |
Dec 27, 2023 | 64.64 | 65.52 | 63.80 | 64.13 | 840,284 | -0.34(-0.53%) |
Dec 26, 2023 | 63.00 | 64.97 | 62.49 | 64.47 | 1,222,088 | +1.28(+2.03%) |
Dec 22, 2023 | 63.51 | 64.00 | 62.84 | 63.19 | 1,194,190 | -0.05(-0.08%) |
Dec 21, 2023 | 63.01 | 64.62 | 62.40 | 63.24 | 1,899,777 | +1.48(+2.40%) |
Dec 20, 2023 | 62.93 | 63.90 | 61.41 | 61.76 | 2,207,373 | -2.07(-3.24%) |
Dec 19, 2023 | 63.78 | 64.19 | 62.70 | 63.83 | 2,323,751 | -0.05(-0.08%) |
Dec 18, 2023 | 62.41 | 65.05 | 62.05 | 63.88 | 2,890,868 | +1.54(+2.47%) |
Dec 15, 2023 | 64.00 | 64.79 | 61.53 | 62.34 | 5,533,120 | -2.46(-3.80%) |
Dec 14, 2023 | 64.81 | 67.55 | 63.90 | 64.80 | 5,155,918 | +0.08(+0.12%) |
Dec 13, 2023 | 61.65 | 64.89 | 60.94 | 64.72 | 3,508,787 | +3.16(+5.13%) |
Dec 12, 2023 | 59.92 | 61.69 | 59.31 | 61.56 | 2,804,411 | +1.87(+3.13%) |
Dec 11, 2023 | 59.06 | 60.19 | 58.46 | 59.69 | 2,594,806 | +0.49(+0.83%) |
Dec 08, 2023 | 57.90 | 59.49 | 57.21 | 59.20 | 2,642,835 | +0.13(+0.22%) |
Dec 07, 2023 | 59.60 | 60.51 | 58.07 | 59.07 | 2,960,901 | -1.03(-1.71%) |
Dec 06, 2023 | 59.99 | 62.21 | 59.41 | 60.10 | 4,741,523 | +1.11(+1.88%) |
Dec 05, 2023 | 59.68 | 61.27 | 55.19 | 58.99 | 19,198,200 | +6.06(+11.45%) |
Dec 04, 2023 | 52.44 | 54.30 | 52.22 | 52.93 | 8,188,263 | +0.46(+0.88%) |
Dec 01, 2023 | 48.88 | 52.86 | 48.70 | 52.47 | 3,828,759 | +4.13(+8.54%) |
Nov 30, 2023 | 48.94 | 49.66 | 47.69 | 48.34 | 1,113,738 | -0.26(-0.53%) |
Nov 29, 2023 | 48.75 | 49.82 | 47.93 | 48.60 | 1,826,870 | +1.00(+2.10%) |
Nov 28, 2023 | 46.33 | 47.99 | 46.23 | 47.60 | 1,213,169 | +1.12(+2.41%) |
Nov 27, 2023 | 47.09 | 48.19 | 46.48 | 46.48 | 1,020,028 | -0.57(-1.21%) |
Nov 24, 2023 | 46.51 | 47.15 | 46.00 | 47.05 | 388,116 | +0.21(+0.45%) |
Nov 22, 2023 | 47.24 | 47.43 | 46.18 | 46.84 | 1,046,284 | +0.69(+1.50%) |
Nov 21, 2023 | 46.35 | 46.48 | 44.84 | 46.15 | 1,333,292 | -0.90(-1.91%) |
Nov 20, 2023 | 46.44 | 48.69 | 46.44 | 47.05 | 1,485,719 | +0.24(+0.51%) |
Nov 17, 2023 | 46.39 | 48.05 | 45.95 | 46.81 | 1,930,612 | -1.74(-3.58%) |
Nov 16, 2023 | 48.37 | 48.78 | 47.05 | 48.55 | 957,893 | -0.43(-0.88%) |
Nov 15, 2023 | 48.96 | 50.08 | 48.35 | 48.98 | 1,835,178 | +0.22(+0.45%) |
Nov 14, 2023 | 47.00 | 49.54 | 46.65 | 48.76 | 2,215,615 | +3.55(+7.85%) |
Nov 13, 2023 | 45.42 | 45.92 | 44.88 | 45.21 | 935,009 | +0.60(+1.34%) |
Nov 10, 2023 | 43.32 | 44.82 | 43.15 | 44.61 | 903,276 | +1.34(+3.10%) |
Nov 09, 2023 | 45.30 | 45.49 | 43.19 | 43.27 | 1,245,238 | -1.47(-3.29%) |
Nov 08, 2023 | 44.58 | 44.95 | 43.59 | 44.74 | 1,080,044 | +0.19(+0.43%) |
Nov 07, 2023 | 43.25 | 45.73 | 42.04 | 44.55 | 2,398,855 | +3.07(+7.40%) |
Nov 06, 2023 | 42.66 | 43.10 | 40.19 | 41.48 | 1,519,284 | -0.88(-2.08%) |
Nov 03, 2023 | 41.43 | 42.72 | 40.85 | 42.36 | 3,047,016 | +0.71(+1.70%) |
Nov 02, 2023 | 42.70 | 44.45 | 41.56 | 41.65 | 2,132,531 | -0.38(-0.90%) |
Nov 01, 2023 | 43.28 | 43.98 | 41.27 | 42.03 | 1,527,592 | -1.25(-2.89%) |
Oct 31, 2023 | 42.09 | 43.35 | 41.69 | 43.28 | 916,037 | +1.42(+3.39%) |
Oct 30, 2023 | 43.06 | 43.15 | 41.44 | 41.86 | 928,920 | -0.38(-0.90%) |
Oct 27, 2023 | 41.88 | 42.95 | 41.38 | 42.24 | 1,350,679 | +0.97(+2.35%) |
Oct 26, 2023 | 42.20 | 43.19 | 41.16 | 41.27 | 1,605,969 | -1.03(-2.43%) |
Oct 25, 2023 | 45.93 | 46.09 | 41.97 | 42.30 | 1,168,349 | -3.58(-7.80%) |
Oct 24, 2023 | 45.00 | 46.52 | 44.97 | 45.88 | 1,129,444 | +1.48(+3.33%) |
Oct 23, 2023 | 43.50 | 45.12 | 42.62 | 44.40 | 890,976 | +0.08(+0.18%) |
Oct 20, 2023 | 46.60 | 46.80 | 43.83 | 44.32 | 1,330,221 | -2.41(-5.16%) |
Oct 19, 2023 | 46.99 | 48.14 | 46.59 | 46.73 | 1,022,307 | +0.19(+0.41%) |
Oct 18, 2023 | 47.92 | 48.77 | 46.13 | 46.54 | 1,113,541 | -1.84(-3.80%) |
Oct 17, 2023 | 45.79 | 49.80 | 45.79 | 48.38 | 2,003,679 | +1.46(+3.11%) |
Oct 16, 2023 | 45.82 | 47.57 | 45.27 | 46.92 | 1,301,647 | +1.23(+2.69%) |
Oct 13, 2023 | 47.66 | 47.91 | 45.45 | 45.69 | 1,163,521 | -2.04(-4.27%) |
Oct 12, 2023 | 48.38 | 48.92 | 46.62 | 47.73 | 902,528 | -0.61(-1.26%) |
Oct 11, 2023 | 48.05 | 48.74 | 47.77 | 48.34 | 1,050,487 | +0.65(+1.36%) |
Oct 10, 2023 | 46.69 | 48.74 | 46.60 | 47.69 | 1,150,644 | +1.21(+2.60%) |
Oct 09, 2023 | 45.07 | 46.86 | 44.80 | 46.48 | 993,599 | +0.06(+0.13%) |
Oct 06, 2023 | 43.44 | 46.97 | 43.44 | 46.42 | 1,782,636 | +1.88(+4.22%) |
Oct 05, 2023 | 44.98 | 45.38 | 43.16 | 44.54 | 1,249,174 | -0.20(-0.45%) |
Oct 04, 2023 | 44.31 | 45.03 | 43.89 | 44.74 | 1,252,556 | +1.36(+3.14%) |
Oct 03, 2023 | 45.49 | 45.93 | 42.93 | 43.38 | 1,509,430 | -2.64(-5.74%) |