Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 63.22 | 64.09 | 62.72 | 63.20 | 153,481 | -0.36(-0.57%) |
Dec 28, 2023 | 63.50 | 63.66 | 62.85 | 63.56 | 201,788 | -0.19(-0.30%) |
Dec 27, 2023 | 64.32 | 65.49 | 63.51 | 63.75 | 220,201 | -0.43(-0.67%) |
Dec 26, 2023 | 63.67 | 64.54 | 62.62 | 64.18 | 198,236 | +0.23(+0.36%) |
Dec 22, 2023 | 64.75 | 65.35 | 63.84 | 63.95 | 147,688 | +0.18(+0.28%) |
Dec 21, 2023 | 63.51 | 64.31 | 63.09 | 63.77 | 91,360 | +0.56(+0.89%) |
Dec 20, 2023 | 65.09 | 65.41 | 63.16 | 63.21 | 144,027 | -1.75(-2.69%) |
Dec 19, 2023 | 63.90 | 65.27 | 63.77 | 64.96 | 491,927 | +1.32(+2.07%) |
Dec 18, 2023 | 64.28 | 64.63 | 63.12 | 63.64 | 250,149 | -0.10(-0.16%) |
Dec 15, 2023 | 64.41 | 65.38 | 63.41 | 63.74 | 455,090 | -1.05(-1.62%) |
Dec 14, 2023 | 64.00 | 65.69 | 64.00 | 64.79 | 267,386 | +0.88(+1.38%) |
Dec 13, 2023 | 61.71 | 64.03 | 61.54 | 63.91 | 259,331 | +2.32(+3.77%) |
Dec 12, 2023 | 61.25 | 61.97 | 60.56 | 61.59 | 240,626 | +0.31(+0.51%) |
Dec 11, 2023 | 60.72 | 61.80 | 60.12 | 61.28 | 257,723 | +0.02(+0.03%) |
Dec 08, 2023 | 60.08 | 61.68 | 59.49 | 61.26 | 336,102 | +0.88(+1.46%) |
Dec 07, 2023 | 58.85 | 60.46 | 58.23 | 60.38 | 140,175 | +1.53(+2.60%) |
Dec 06, 2023 | 58.95 | 60.65 | 58.00 | 58.85 | 425,501 | +0.03(+0.05%) |
Dec 05, 2023 | 59.17 | 59.78 | 58.42 | 58.82 | 308,600 | -0.95(-1.59%) |
Dec 04, 2023 | 59.13 | 60.00 | 58.76 | 59.77 | 162,082 | +0.62(+1.05%) |
Dec 01, 2023 | 59.45 | 60.10 | 58.68 | 59.15 | 363,989 | -0.33(-0.55%) |
Nov 30, 2023 | 58.86 | 60.13 | 58.86 | 59.48 | 110,932 | +0.40(+0.68%) |
Nov 29, 2023 | 58.75 | 60.17 | 58.75 | 59.08 | 216,787 | +0.65(+1.11%) |
Nov 28, 2023 | 58.04 | 60.10 | 58.04 | 58.43 | 320,944 | -0.37(-0.63%) |
Nov 27, 2023 | 58.24 | 59.20 | 57.88 | 58.80 | 549,403 | +0.47(+0.81%) |
Nov 24, 2023 | 58.37 | 59.51 | 58.22 | 58.33 | 145,313 | +0.14(+0.24%) |
Nov 22, 2023 | 57.83 | 59.54 | 57.83 | 58.19 | 262,737 | +0.94(+1.64%) |
Nov 21, 2023 | 57.99 | 58.31 | 56.96 | 57.25 | 264,317 | -0.78(-1.34%) |
Nov 20, 2023 | 57.99 | 58.98 | 57.88 | 58.03 | 296,269 | -0.38(-0.65%) |
Nov 17, 2023 | 58.05 | 58.91 | 57.57 | 58.41 | 342,379 | +0.40(+0.69%) |
Nov 16, 2023 | 58.18 | 58.51 | 56.96 | 58.01 | 177,374 | +0.15(+0.26%) |
Nov 15, 2023 | 57.78 | 59.18 | 57.78 | 57.86 | 162,680 | +0.25(+0.43%) |
Nov 14, 2023 | 57.22 | 58.13 | 56.47 | 57.61 | 399,387 | +1.53(+2.73%) |
Nov 13, 2023 | 56.00 | 56.98 | 55.84 | 56.08 | 125,110 | -0.73(-1.28%) |
Nov 10, 2023 | 56.40 | 57.18 | 54.90 | 56.81 | 216,793 | +0.66(+1.18%) |
Nov 09, 2023 | 57.61 | 58.21 | 55.72 | 56.15 | 518,970 | -1.67(-2.89%) |
Nov 08, 2023 | 57.21 | 58.69 | 56.81 | 57.82 | 292,066 | +0.84(+1.47%) |
Nov 07, 2023 | 56.17 | 57.58 | 55.15 | 56.98 | 192,172 | -0.18(-0.31%) |
Nov 06, 2023 | 57.11 | 57.22 | 56.12 | 57.16 | 130,079 | +0.29(+0.51%) |
Nov 03, 2023 | 56.58 | 57.72 | 55.49 | 56.87 | 229,891 | +0.89(+1.59%) |
Nov 02, 2023 | 53.99 | 56.05 | 53.18 | 55.98 | 182,458 | +2.75(+5.17%) |
Nov 01, 2023 | 54.41 | 54.52 | 52.14 | 53.23 | 403,478 | -1.09(-2.01%) |
Oct 31, 2023 | 54.21 | 54.94 | 53.58 | 54.32 | 363,385 | +0.29(+0.54%) |
Oct 30, 2023 | 53.78 | 54.12 | 52.30 | 54.03 | 232,867 | +0.68(+1.27%) |
Oct 27, 2023 | 55.27 | 55.66 | 53.20 | 53.35 | 341,815 | -1.77(-3.21%) |
Oct 26, 2023 | 54.87 | 57.00 | 54.16 | 55.12 | 407,348 | +0.59(+1.08%) |
Oct 25, 2023 | 55.45 | 55.96 | 54.23 | 54.53 | 506,586 | -1.37(-2.45%) |
Oct 24, 2023 | 58.62 | 59.34 | 55.51 | 55.90 | 395,252 | -2.72(-4.64%) |
Oct 23, 2023 | 57.43 | 58.75 | 56.34 | 58.62 | 350,577 | +1.74(+3.06%) |
Oct 20, 2023 | 56.74 | 58.32 | 55.50 | 56.88 | 643,233 | +1.00(+1.79%) |
Oct 19, 2023 | 64.00 | 64.01 | 51.84 | 55.88 | 2,211,337 | -12.81(-18.65%) |
Oct 18, 2023 | 68.84 | 69.50 | 67.94 | 68.69 | 225,800 | -0.59(-0.85%) |
Oct 17, 2023 | 69.22 | 70.18 | 68.11 | 69.28 | 157,626 | -0.73(-1.04%) |
Oct 16, 2023 | 68.27 | 70.96 | 67.64 | 70.01 | 344,150 | +2.22(+3.27%) |
Oct 13, 2023 | 67.80 | 68.22 | 67.27 | 67.79 | 166,896 | +0.24(+0.36%) |
Oct 12, 2023 | 68.68 | 69.20 | 66.87 | 67.55 | 120,432 | -1.81(-2.61%) |
Oct 11, 2023 | 70.89 | 74.55 | 69.22 | 69.36 | 293,263 | -0.14(-0.20%) |
Oct 10, 2023 | 69.41 | 69.87 | 68.16 | 69.50 | 193,202 | +0.35(+0.51%) |
Oct 09, 2023 | 68.50 | 69.66 | 67.39 | 69.15 | 87,427 | +0.49(+0.71%) |
Oct 06, 2023 | 66.75 | 68.98 | 66.36 | 68.66 | 109,893 | +1.51(+2.25%) |
Oct 05, 2023 | 69.68 | 69.96 | 66.66 | 67.15 | 130,987 | -3.04(-4.33%) |
Oct 04, 2023 | 68.74 | 71.06 | 67.50 | 70.19 | 239,948 | +1.19(+1.72%) |
Oct 03, 2023 | 67.51 | 69.16 | 67.34 | 69.00 | 229,936 | +0.94(+1.38%) |