Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 72.06 | 72.62 | 71.40 | 71.78 | 151,407 | -0.77(-1.06%) |
Dec 28, 2023 | 71.50 | 72.61 | 71.50 | 72.54 | 119,214 | +1.05(+1.46%) |
Dec 27, 2023 | 71.08 | 71.71 | 70.77 | 71.50 | 168,275 | +1.00(+1.41%) |
Dec 26, 2023 | 69.70 | 71.15 | 69.67 | 70.50 | 176,285 | +0.89(+1.27%) |
Dec 22, 2023 | 70.32 | 72.50 | 68.59 | 69.61 | 271,284 | -2.23(-3.11%) |
Dec 21, 2023 | 70.41 | 71.96 | 70.41 | 71.84 | 212,214 | +2.26(+3.25%) |
Dec 20, 2023 | 70.75 | 71.90 | 69.15 | 69.58 | 273,003 | -1.65(-2.32%) |
Dec 19, 2023 | 69.76 | 71.52 | 69.76 | 71.24 | 228,911 | +2.01(+2.91%) |
Dec 18, 2023 | 69.26 | 70.46 | 68.03 | 69.22 | 331,152 | +0.22(+0.32%) |
Dec 15, 2023 | 70.06 | 70.06 | 68.05 | 69.00 | 779,815 | -0.51(-0.73%) |
Dec 14, 2023 | 68.55 | 70.36 | 68.03 | 69.51 | 326,572 | +1.87(+2.77%) |
Dec 13, 2023 | 64.93 | 71.76 | 63.89 | 67.64 | 400,946 | +2.68(+4.13%) |
Dec 12, 2023 | 64.78 | 65.20 | 63.71 | 64.96 | 187,100 | -0.26(-0.40%) |
Dec 11, 2023 | 65.15 | 65.62 | 62.80 | 65.22 | 310,943 | +0.23(+0.36%) |
Dec 08, 2023 | 63.92 | 65.10 | 63.43 | 64.99 | 271,681 | +1.24(+1.94%) |
Dec 07, 2023 | 64.02 | 64.02 | 62.76 | 63.75 | 236,039 | -0.21(-0.33%) |
Dec 06, 2023 | 64.32 | 65.39 | 63.27 | 63.96 | 247,276 | +0.60(+0.94%) |
Dec 05, 2023 | 65.78 | 65.78 | 62.95 | 63.36 | 270,692 | -2.41(-3.67%) |
Dec 04, 2023 | 64.63 | 66.91 | 64.53 | 65.78 | 268,361 | +0.61(+0.93%) |
Dec 01, 2023 | 62.33 | 65.40 | 61.95 | 65.17 | 325,220 | +3.08(+4.96%) |
Nov 30, 2023 | 62.46 | 63.17 | 61.17 | 62.09 | 317,214 | -0.36(-0.57%) |
Nov 29, 2023 | 61.22 | 63.05 | 60.78 | 62.45 | 278,428 | +2.31(+3.85%) |
Nov 28, 2023 | 58.63 | 60.85 | 57.35 | 60.14 | 259,531 | +1.11(+1.88%) |
Nov 27, 2023 | 59.00 | 60.46 | 58.67 | 59.03 | 466,887 | +0.34(+0.58%) |
Nov 24, 2023 | 59.20 | 59.81 | 57.59 | 58.69 | 178,543 | -0.51(-0.86%) |
Nov 22, 2023 | 60.24 | 60.54 | 58.44 | 59.19 | 350,497 | +0.77(+1.33%) |
Nov 21, 2023 | 61.55 | 63.01 | 58.17 | 58.42 | 1,076,216 | +5.19(+9.75%) |
Nov 20, 2023 | 52.81 | 53.34 | 51.65 | 53.23 | 642,454 | +0.14(+0.26%) |
Nov 17, 2023 | 52.27 | 53.52 | 52.05 | 53.09 | 283,917 | +1.91(+3.72%) |
Nov 16, 2023 | 53.62 | 53.62 | 50.73 | 51.18 | 267,500 | -3.06(-5.64%) |
Nov 15, 2023 | 51.22 | 54.45 | 51.22 | 54.24 | 374,988 | +3.36(+6.59%) |
Nov 14, 2023 | 48.58 | 51.34 | 48.58 | 50.89 | 186,249 | +3.61(+7.64%) |
Nov 13, 2023 | 46.88 | 47.61 | 46.34 | 47.27 | 121,495 | +0.26(+0.55%) |
Nov 10, 2023 | 48.17 | 48.17 | 45.60 | 47.01 | 202,658 | -0.68(-1.42%) |
Nov 09, 2023 | 49.39 | 49.39 | 46.89 | 47.69 | 145,284 | -1.29(-2.63%) |
Nov 08, 2023 | 49.34 | 49.81 | 48.61 | 48.98 | 151,748 | -0.50(-1.00%) |
Nov 07, 2023 | 49.70 | 50.22 | 48.96 | 49.48 | 142,480 | -0.54(-1.07%) |
Nov 06, 2023 | 49.59 | 50.44 | 48.60 | 50.01 | 167,749 | +0.01(+0.02%) |
Nov 03, 2023 | 48.64 | 50.44 | 48.64 | 50.00 | 150,831 | +1.98(+4.11%) |
Nov 02, 2023 | 46.17 | 48.11 | 45.58 | 48.03 | 161,017 | +2.45(+5.38%) |
Nov 01, 2023 | 45.21 | 45.88 | 43.31 | 45.57 | 178,945 | -0.16(-0.35%) |
Oct 31, 2023 | 44.51 | 46.07 | 44.37 | 45.73 | 149,880 | +1.22(+2.74%) |
Oct 30, 2023 | 44.67 | 45.14 | 44.11 | 44.51 | 184,896 | +0.16(+0.36%) |
Oct 27, 2023 | 46.76 | 46.76 | 44.26 | 44.35 | 269,427 | -2.28(-4.90%) |
Oct 26, 2023 | 47.22 | 48.08 | 45.31 | 46.64 | 282,829 | -0.52(-1.09%) |
Oct 25, 2023 | 46.88 | 47.70 | 46.38 | 47.15 | 149,104 | +0.24(+0.51%) |
Oct 24, 2023 | 47.38 | 48.24 | 46.43 | 46.91 | 208,812 | -0.18(-0.38%) |
Oct 23, 2023 | 46.97 | 47.62 | 45.94 | 47.09 | 216,136 | -0.24(-0.50%) |
Oct 20, 2023 | 47.92 | 47.92 | 46.98 | 47.33 | 111,254 | -0.46(-0.96%) |
Oct 19, 2023 | 48.10 | 48.90 | 47.28 | 47.79 | 161,328 | -0.65(-1.33%) |
Oct 18, 2023 | 48.05 | 48.80 | 47.86 | 48.43 | 128,614 | -0.17(-0.35%) |
Oct 17, 2023 | 46.76 | 49.51 | 46.76 | 48.60 | 201,733 | +1.63(+3.47%) |
Oct 16, 2023 | 47.05 | 47.73 | 46.79 | 46.97 | 202,150 | +0.20(+0.42%) |
Oct 13, 2023 | 46.93 | 47.41 | 46.46 | 46.78 | 171,222 | +0.25(+0.53%) |
Oct 12, 2023 | 47.90 | 47.90 | 45.40 | 46.53 | 242,828 | -1.31(-2.74%) |
Oct 11, 2023 | 47.65 | 48.42 | 47.27 | 47.84 | 209,163 | +0.00(+0.00%) |
Oct 10, 2023 | 47.72 | 49.16 | 47.72 | 47.84 | 250,035 | +0.45(+0.94%) |
Oct 09, 2023 | 45.65 | 48.48 | 45.40 | 47.39 | 301,564 | +1.11(+2.40%) |
Oct 06, 2023 | 45.23 | 47.00 | 45.02 | 46.28 | 191,505 | +0.59(+1.28%) |
Oct 05, 2023 | 45.88 | 46.53 | 45.46 | 45.69 | 194,398 | -0.43(-0.93%) |
Oct 04, 2023 | 46.41 | 47.04 | 45.43 | 46.12 | 206,046 | -0.14(-0.30%) |
Oct 03, 2023 | 46.88 | 47.12 | 45.58 | 46.26 | 257,131 | -0.93(-1.98%) |