Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.31 | 61.41 | 59.08 | 59.94 | 2,103,509 | -1.68(-2.73%) |
Dec 28, 2023 | 63.79 | 64.20 | 61.55 | 61.62 | 2,398,847 | +0.94(+1.54%) |
Dec 27, 2023 | 61.48 | 61.60 | 60.33 | 60.69 | 939,249 | -0.32(-0.52%) |
Dec 26, 2023 | 60.92 | 61.24 | 60.01 | 61.01 | 796,880 | +1.14(+1.91%) |
Dec 22, 2023 | 58.49 | 60.23 | 58.24 | 59.86 | 951,245 | +1.62(+2.79%) |
Dec 21, 2023 | 58.21 | 58.51 | 57.34 | 58.24 | 1,197,161 | +2.40(+4.30%) |
Dec 20, 2023 | 57.20 | 58.29 | 55.84 | 55.84 | 1,233,012 | -1.87(-3.24%) |
Dec 19, 2023 | 58.91 | 59.52 | 57.44 | 57.71 | 1,422,463 | +1.51(+2.69%) |
Dec 18, 2023 | 57.79 | 58.18 | 56.14 | 56.20 | 1,325,722 | -0.77(-1.35%) |
Dec 15, 2023 | 56.36 | 57.60 | 55.78 | 56.96 | 2,590,664 | +0.22(+0.39%) |
Dec 14, 2023 | 55.80 | 57.56 | 54.96 | 56.75 | 3,342,950 | +2.57(+4.74%) |
Dec 13, 2023 | 50.68 | 54.35 | 50.42 | 54.18 | 2,742,308 | +4.96(+10.07%) |
Dec 12, 2023 | 49.78 | 50.04 | 48.54 | 49.22 | 2,025,278 | -0.80(-1.59%) |
Dec 11, 2023 | 49.92 | 50.21 | 49.09 | 50.02 | 2,177,837 | -1.17(-2.29%) |
Dec 08, 2023 | 52.75 | 53.38 | 51.00 | 51.19 | 2,146,197 | -0.57(-1.10%) |
Dec 07, 2023 | 50.86 | 52.63 | 50.62 | 51.76 | 2,077,083 | +2.38(+4.82%) |
Dec 06, 2023 | 50.41 | 51.54 | 49.32 | 49.38 | 2,184,300 | +1.11(+2.30%) |
Dec 05, 2023 | 48.28 | 48.98 | 48.14 | 48.27 | 1,901,432 | -0.68(-1.39%) |
Dec 04, 2023 | 51.84 | 52.08 | 48.49 | 48.95 | 2,648,118 | -4.26(-8.00%) |
Dec 01, 2023 | 49.96 | 53.36 | 49.24 | 53.20 | 1,949,521 | +3.70(+7.48%) |
Nov 30, 2023 | 49.93 | 50.56 | 49.08 | 49.50 | 2,248,271 | -0.33(-0.67%) |
Nov 29, 2023 | 50.35 | 50.73 | 49.23 | 49.84 | 1,752,386 | +0.48(+0.98%) |
Nov 28, 2023 | 49.05 | 50.58 | 49.05 | 49.35 | 1,062,459 | +0.36(+0.74%) |
Nov 27, 2023 | 48.59 | 49.32 | 47.59 | 48.99 | 1,255,944 | -1.11(-2.22%) |
Nov 24, 2023 | 49.86 | 51.65 | 49.56 | 50.10 | 864,070 | +0.12(+0.24%) |
Nov 22, 2023 | 50.60 | 50.99 | 49.33 | 49.98 | 1,100,344 | -0.59(-1.17%) |
Nov 21, 2023 | 51.62 | 52.13 | 50.45 | 50.57 | 1,311,797 | -1.19(-2.30%) |
Nov 20, 2023 | 49.97 | 52.91 | 49.86 | 51.77 | 2,083,426 | +1.85(+3.71%) |
Nov 17, 2023 | 47.18 | 50.08 | 47.03 | 49.91 | 1,626,106 | +3.23(+6.92%) |
Nov 16, 2023 | 49.78 | 49.96 | 46.20 | 46.68 | 2,783,978 | -4.06(-8.00%) |
Nov 15, 2023 | 51.80 | 52.42 | 50.25 | 50.74 | 1,941,036 | -0.36(-0.71%) |
Nov 14, 2023 | 49.55 | 51.26 | 49.30 | 51.11 | 2,068,998 | +3.70(+7.82%) |
Nov 13, 2023 | 45.14 | 50.24 | 44.20 | 47.40 | 6,932,326 | +1.22(+2.65%) |
Nov 10, 2023 | 46.49 | 46.57 | 45.26 | 46.18 | 1,822,810 | -0.41(-0.89%) |
Nov 09, 2023 | 47.87 | 48.73 | 46.37 | 46.59 | 1,137,118 | -0.90(-1.89%) |
Nov 08, 2023 | 47.99 | 48.52 | 47.27 | 47.49 | 1,099,458 | -0.30(-0.62%) |
Nov 07, 2023 | 47.19 | 48.15 | 46.55 | 47.79 | 1,165,313 | +0.53(+1.13%) |
Nov 06, 2023 | 49.32 | 49.39 | 46.35 | 47.25 | 1,893,628 | -1.79(-3.66%) |
Nov 03, 2023 | 48.73 | 50.00 | 48.36 | 49.05 | 2,029,744 | +1.76(+3.73%) |
Nov 02, 2023 | 46.55 | 48.29 | 45.79 | 47.28 | 2,305,036 | +1.11(+2.41%) |
Nov 01, 2023 | 46.73 | 46.88 | 45.56 | 46.17 | 1,474,112 | -0.90(-1.92%) |
Oct 31, 2023 | 47.34 | 48.20 | 46.78 | 47.07 | 2,332,047 | -0.32(-0.68%) |
Oct 30, 2023 | 50.16 | 50.82 | 47.37 | 47.40 | 1,722,408 | -2.30(-4.62%) |
Oct 27, 2023 | 50.51 | 50.99 | 49.40 | 49.69 | 658,087 | -0.03(-0.06%) |
Oct 26, 2023 | 50.66 | 51.16 | 49.47 | 49.72 | 1,635,720 | +0.21(+0.43%) |
Oct 25, 2023 | 49.80 | 50.01 | 48.68 | 49.51 | 1,164,856 | -0.81(-1.60%) |
Oct 24, 2023 | 50.33 | 50.95 | 50.09 | 50.31 | 1,010,606 | +1.19(+2.42%) |
Oct 23, 2023 | 49.47 | 49.94 | 48.38 | 49.13 | 1,263,680 | -1.15(-2.28%) |
Oct 20, 2023 | 50.66 | 51.02 | 49.87 | 50.27 | 1,123,580 | -0.96(-1.88%) |
Oct 19, 2023 | 53.10 | 53.10 | 50.92 | 51.24 | 1,699,656 | -2.68(-4.98%) |
Oct 18, 2023 | 56.22 | 56.39 | 53.30 | 53.92 | 2,120,393 | -3.90(-6.75%) |
Oct 17, 2023 | 55.14 | 58.05 | 55.12 | 57.82 | 1,454,919 | +2.27(+4.08%) |
Oct 16, 2023 | 55.44 | 56.77 | 55.33 | 55.56 | 1,136,601 | -0.31(-0.56%) |
Oct 13, 2023 | 56.61 | 57.49 | 54.85 | 55.87 | 1,530,399 | -1.21(-2.11%) |
Oct 12, 2023 | 57.05 | 58.35 | 56.45 | 57.07 | 1,845,191 | +1.68(+3.04%) |
Oct 11, 2023 | 55.63 | 56.46 | 54.94 | 55.39 | 1,457,771 | +0.15(+0.26%) |
Oct 10, 2023 | 52.99 | 55.29 | 52.70 | 55.24 | 1,615,449 | +3.66(+7.09%) |
Oct 09, 2023 | 52.51 | 53.16 | 51.02 | 51.59 | 825,158 | -1.40(-2.64%) |
Oct 06, 2023 | 51.42 | 53.53 | 50.98 | 52.99 | 829,208 | +1.37(+2.66%) |
Oct 05, 2023 | 52.87 | 53.35 | 51.28 | 51.62 | 1,356,772 | -1.92(-3.58%) |
Oct 04, 2023 | 53.86 | 54.29 | 52.30 | 53.53 | 1,106,555 | +0.47(+0.88%) |
Oct 03, 2023 | 53.98 | 54.44 | 52.94 | 53.07 | 994,732 | -1.63(-2.99%) |