Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 59.31 | 59.54 | 58.33 | 58.33 | 41,433 | -1.26(-2.11%) |
Dec 28, 2023 | 59.60 | 60.58 | 59.31 | 59.59 | 28,445 | -0.14(-0.23%) |
Dec 27, 2023 | 59.69 | 60.29 | 58.87 | 59.73 | 32,640 | +0.06(+0.10%) |
Dec 26, 2023 | 59.11 | 60.34 | 58.74 | 59.67 | 39,208 | +0.70(+1.19%) |
Dec 22, 2023 | 59.12 | 59.54 | 58.51 | 58.97 | 35,988 | +0.33(+0.56%) |
Dec 21, 2023 | 58.73 | 58.73 | 58.03 | 58.64 | 44,267 | +0.29(+0.50%) |
Dec 20, 2023 | 59.64 | 60.78 | 58.17 | 58.35 | 125,021 | -1.17(-1.96%) |
Dec 19, 2023 | 58.54 | 59.65 | 56.79 | 59.52 | 67,835 | +1.32(+2.27%) |
Dec 18, 2023 | 58.30 | 58.58 | 57.35 | 58.20 | 63,962 | +0.25(+0.43%) |
Dec 15, 2023 | 59.64 | 59.64 | 57.79 | 57.95 | 156,102 | -1.18(-1.99%) |
Dec 14, 2023 | 59.05 | 60.97 | 58.40 | 59.13 | 74,749 | +0.82(+1.40%) |
Dec 13, 2023 | 54.89 | 58.31 | 54.85 | 58.31 | 70,709 | +3.73(+6.84%) |
Dec 12, 2023 | 54.85 | 54.85 | 54.13 | 54.58 | 32,437 | -0.24(-0.44%) |
Dec 11, 2023 | 54.45 | 55.07 | 54.24 | 54.82 | 43,085 | +0.28(+0.51%) |
Dec 08, 2023 | 53.72 | 54.54 | 50.19 | 54.54 | 47,885 | +0.68(+1.26%) |
Dec 07, 2023 | 52.33 | 53.86 | 51.91 | 53.86 | 43,867 | +1.62(+3.09%) |
Dec 06, 2023 | 53.12 | 54.39 | 52.24 | 52.24 | 38,342 | -0.34(-0.65%) |
Dec 05, 2023 | 53.00 | 53.13 | 52.31 | 52.58 | 38,719 | -0.67(-1.26%) |
Dec 04, 2023 | 52.18 | 53.72 | 52.18 | 53.25 | 44,321 | +0.99(+1.89%) |
Dec 01, 2023 | 49.73 | 52.68 | 49.73 | 52.26 | 98,728 | +2.68(+5.41%) |
Nov 30, 2023 | 50.91 | 51.23 | 49.37 | 49.58 | 54,541 | -1.13(-2.22%) |
Nov 29, 2023 | 50.70 | 51.85 | 50.57 | 50.70 | 43,877 | +0.38(+0.75%) |
Nov 28, 2023 | 50.53 | 50.67 | 49.96 | 50.32 | 26,169 | -0.33(-0.65%) |
Nov 27, 2023 | 51.24 | 51.24 | 50.40 | 50.65 | 37,624 | -0.54(-1.05%) |
Nov 24, 2023 | 50.85 | 51.25 | 50.80 | 51.19 | 11,296 | +0.22(+0.43%) |
Nov 22, 2023 | 51.31 | 51.36 | 50.63 | 50.97 | 21,382 | +0.31(+0.61%) |
Nov 21, 2023 | 52.33 | 52.59 | 50.66 | 50.66 | 48,975 | -1.75(-3.33%) |
Nov 20, 2023 | 51.79 | 52.54 | 51.52 | 52.41 | 41,581 | +0.36(+0.69%) |
Nov 17, 2023 | 52.18 | 52.87 | 51.89 | 52.05 | 52,088 | +0.50(+0.97%) |
Nov 16, 2023 | 51.95 | 51.95 | 51.05 | 51.55 | 28,083 | -0.87(-1.66%) |
Nov 15, 2023 | 52.48 | 53.25 | 52.06 | 52.42 | 68,193 | -0.20(-0.38%) |
Nov 14, 2023 | 51.11 | 52.63 | 50.54 | 52.62 | 262,459 | +3.16(+6.40%) |
Nov 13, 2023 | 48.63 | 49.65 | 48.28 | 49.46 | 39,222 | +0.51(+1.04%) |
Nov 10, 2023 | 48.83 | 49.31 | 48.60 | 48.95 | 26,887 | +0.36(+0.74%) |
Nov 09, 2023 | 49.53 | 49.59 | 48.54 | 48.59 | 29,532 | -0.75(-1.52%) |
Nov 08, 2023 | 50.24 | 50.72 | 48.96 | 49.34 | 38,467 | -0.70(-1.39%) |
Nov 07, 2023 | 50.24 | 50.40 | 49.57 | 50.03 | 32,341 | -0.40(-0.79%) |
Nov 06, 2023 | 50.65 | 50.90 | 49.85 | 50.43 | 42,412 | -0.39(-0.76%) |
Nov 03, 2023 | 50.08 | 52.11 | 49.64 | 50.82 | 66,589 | +1.71(+3.49%) |
Nov 02, 2023 | 48.11 | 49.30 | 48.04 | 49.11 | 80,606 | +1.66(+3.51%) |
Nov 01, 2023 | 47.34 | 47.86 | 46.85 | 47.44 | 83,418 | +0.15(+0.32%) |
Oct 31, 2023 | 47.84 | 47.92 | 46.95 | 47.29 | 41,789 | -0.34(-0.71%) |
Oct 30, 2023 | 47.98 | 48.14 | 47.49 | 47.63 | 51,789 | +0.18(+0.38%) |
Oct 27, 2023 | 47.91 | 48.16 | 45.95 | 47.45 | 65,788 | -0.71(-1.47%) |
Oct 26, 2023 | 47.00 | 48.33 | 45.68 | 48.16 | 48,801 | +1.12(+2.37%) |
Oct 25, 2023 | 46.47 | 47.12 | 45.84 | 47.04 | 69,763 | +0.06(+0.13%) |
Oct 24, 2023 | 47.33 | 47.84 | 46.33 | 46.98 | 36,740 | -0.26(-0.55%) |
Oct 23, 2023 | 47.37 | 48.25 | 47.15 | 47.24 | 39,737 | -0.34(-0.71%) |
Oct 20, 2023 | 48.27 | 48.27 | 47.14 | 47.58 | 69,757 | -0.54(-1.12%) |
Oct 19, 2023 | 48.30 | 49.00 | 47.93 | 48.12 | 41,052 | -0.10(-0.21%) |
Oct 18, 2023 | 49.26 | 49.38 | 48.21 | 48.22 | 39,521 | -1.43(-2.87%) |
Oct 17, 2023 | 48.20 | 50.42 | 48.20 | 49.65 | 55,492 | +1.41(+2.91%) |
Oct 16, 2023 | 48.79 | 49.36 | 48.02 | 48.24 | 43,374 | -0.11(-0.23%) |
Oct 13, 2023 | 49.40 | 49.81 | 48.31 | 48.35 | 45,586 | -0.65(-1.32%) |
Oct 12, 2023 | 49.97 | 49.97 | 48.51 | 49.00 | 32,246 | -1.13(-2.25%) |
Oct 11, 2023 | 49.43 | 50.27 | 49.43 | 50.12 | 43,495 | +0.90(+1.82%) |
Oct 10, 2023 | 49.20 | 49.99 | 49.14 | 49.23 | 31,208 | +0.32(+0.65%) |
Oct 09, 2023 | 48.16 | 49.15 | 48.16 | 48.91 | 33,747 | +0.13(+0.27%) |
Oct 06, 2023 | 48.58 | 49.19 | 47.69 | 48.78 | 36,231 | -0.06(-0.12%) |
Oct 05, 2023 | 47.62 | 48.86 | 47.62 | 48.84 | 52,373 | +1.06(+2.21%) |
Oct 04, 2023 | 47.21 | 47.93 | 46.67 | 47.78 | 28,490 | +0.63(+1.33%) |
Oct 03, 2023 | 47.90 | 47.90 | 46.98 | 47.15 | 46,555 | -0.93(-1.93%) |