Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.32 | 61.42 | 59.09 | 59.95 | 2,103,144 | -1.68(-2.73%) |
Dec 28, 2023 | 63.80 | 64.21 | 61.56 | 61.63 | 2,398,431 | +0.94(+1.54%) |
Dec 27, 2023 | 61.49 | 61.61 | 60.34 | 60.70 | 939,087 | -0.32(-0.52%) |
Dec 26, 2023 | 60.93 | 61.25 | 60.02 | 61.02 | 796,742 | +1.14(+1.91%) |
Dec 22, 2023 | 58.50 | 60.24 | 58.25 | 59.87 | 951,080 | +1.62(+2.79%) |
Dec 21, 2023 | 58.22 | 58.52 | 57.35 | 58.25 | 1,196,953 | +2.40(+4.30%) |
Dec 20, 2023 | 57.21 | 58.30 | 55.85 | 55.85 | 1,232,799 | -1.87(-3.24%) |
Dec 19, 2023 | 58.93 | 59.53 | 57.45 | 57.72 | 1,422,217 | +1.51(+2.69%) |
Dec 18, 2023 | 57.80 | 58.19 | 56.15 | 56.21 | 1,325,492 | -0.77(-1.35%) |
Dec 15, 2023 | 56.37 | 57.61 | 55.79 | 56.97 | 2,590,215 | +0.22(+0.39%) |
Dec 14, 2023 | 55.81 | 57.57 | 54.97 | 56.76 | 3,342,371 | +2.57(+4.74%) |
Dec 13, 2023 | 50.69 | 54.36 | 50.43 | 54.19 | 2,741,832 | +4.96(+10.07%) |
Dec 12, 2023 | 49.79 | 50.05 | 48.55 | 49.23 | 2,024,927 | -0.80(-1.59%) |
Dec 11, 2023 | 49.93 | 50.21 | 49.10 | 50.03 | 2,177,460 | -1.17(-2.29%) |
Dec 08, 2023 | 52.76 | 53.39 | 51.01 | 51.20 | 2,145,825 | -0.57(-1.10%) |
Dec 07, 2023 | 50.87 | 52.64 | 50.63 | 51.77 | 2,076,723 | +2.38(+4.82%) |
Dec 06, 2023 | 50.42 | 51.55 | 49.33 | 49.39 | 2,183,922 | +1.11(+2.30%) |
Dec 05, 2023 | 48.29 | 48.99 | 48.15 | 48.28 | 1,901,102 | -0.68(-1.39%) |
Dec 04, 2023 | 51.85 | 52.09 | 48.49 | 48.96 | 2,647,659 | -4.26(-8.00%) |
Dec 01, 2023 | 49.97 | 53.37 | 49.25 | 53.21 | 1,949,183 | +3.71(+7.48%) |
Nov 30, 2023 | 49.94 | 50.57 | 49.08 | 49.51 | 2,247,882 | -0.34(-0.67%) |
Nov 29, 2023 | 50.36 | 50.74 | 49.24 | 49.84 | 1,752,082 | +0.48(+0.98%) |
Nov 28, 2023 | 49.06 | 50.59 | 49.06 | 49.36 | 1,062,275 | +0.36(+0.74%) |
Nov 27, 2023 | 48.60 | 49.33 | 47.60 | 49.00 | 1,255,727 | -1.11(-2.22%) |
Nov 24, 2023 | 49.87 | 51.66 | 49.57 | 50.11 | 863,920 | +0.12(+0.24%) |
Nov 22, 2023 | 50.61 | 51.00 | 49.34 | 49.99 | 1,100,154 | -0.59(-1.17%) |
Nov 21, 2023 | 51.63 | 52.14 | 50.45 | 50.58 | 1,311,569 | -1.19(-2.30%) |
Nov 20, 2023 | 49.98 | 52.92 | 49.87 | 51.78 | 2,083,065 | +1.85(+3.71%) |
Nov 17, 2023 | 47.19 | 50.09 | 47.04 | 49.92 | 1,625,824 | +3.23(+6.92%) |
Nov 16, 2023 | 49.78 | 49.97 | 46.21 | 46.69 | 2,783,496 | -4.06(-8.00%) |
Nov 15, 2023 | 51.80 | 52.43 | 50.26 | 50.75 | 1,940,700 | -0.36(-0.71%) |
Nov 14, 2023 | 49.56 | 51.27 | 49.31 | 51.11 | 2,068,639 | +3.71(+7.82%) |
Nov 13, 2023 | 45.14 | 50.25 | 44.21 | 47.41 | 6,931,125 | +1.22(+2.65%) |
Nov 10, 2023 | 46.50 | 46.58 | 45.27 | 46.19 | 1,822,494 | -0.41(-0.89%) |
Nov 09, 2023 | 47.88 | 48.74 | 46.37 | 46.60 | 1,136,921 | -0.90(-1.89%) |
Nov 08, 2023 | 48.00 | 48.53 | 47.28 | 47.50 | 1,099,268 | -0.30(-0.62%) |
Nov 07, 2023 | 47.20 | 48.16 | 46.56 | 47.79 | 1,165,111 | +0.53(+1.13%) |
Nov 06, 2023 | 49.33 | 49.40 | 46.36 | 47.26 | 1,893,300 | -1.79(-3.66%) |
Nov 03, 2023 | 48.74 | 50.01 | 48.37 | 49.06 | 2,029,392 | +1.76(+3.73%) |
Nov 02, 2023 | 46.56 | 48.30 | 45.80 | 47.29 | 2,304,637 | +1.11(+2.41%) |
Nov 01, 2023 | 46.74 | 46.88 | 45.57 | 46.18 | 1,473,857 | -0.90(-1.92%) |
Oct 31, 2023 | 47.35 | 48.21 | 46.79 | 47.08 | 2,331,643 | -0.32(-0.68%) |
Oct 30, 2023 | 50.17 | 50.83 | 47.37 | 47.40 | 1,722,109 | -2.30(-4.62%) |
Oct 27, 2023 | 50.52 | 51.00 | 49.41 | 49.70 | 657,973 | -0.03(-0.06%) |
Oct 26, 2023 | 50.67 | 51.17 | 49.48 | 49.73 | 1,635,437 | +0.21(+0.43%) |
Oct 25, 2023 | 49.81 | 50.02 | 48.69 | 49.51 | 1,164,654 | -0.81(-1.60%) |
Oct 24, 2023 | 50.34 | 50.95 | 50.10 | 50.32 | 1,010,431 | +1.19(+2.42%) |
Oct 23, 2023 | 49.48 | 49.95 | 48.39 | 49.14 | 1,263,461 | -1.15(-2.28%) |
Oct 20, 2023 | 50.67 | 51.03 | 49.87 | 50.28 | 1,123,385 | -0.96(-1.88%) |
Oct 19, 2023 | 53.10 | 53.10 | 50.93 | 51.25 | 1,699,361 | -2.68(-4.98%) |
Oct 18, 2023 | 56.23 | 56.40 | 53.31 | 53.93 | 2,120,026 | -3.90(-6.75%) |
Oct 17, 2023 | 55.15 | 58.06 | 55.13 | 57.83 | 1,454,667 | +2.27(+4.08%) |
Oct 16, 2023 | 55.45 | 56.78 | 55.34 | 55.57 | 1,136,404 | -0.31(-0.56%) |
Oct 13, 2023 | 56.62 | 57.50 | 54.86 | 55.88 | 1,530,134 | -1.21(-2.11%) |
Oct 12, 2023 | 57.06 | 58.36 | 56.46 | 57.08 | 1,844,871 | +1.68(+3.04%) |
Oct 11, 2023 | 55.64 | 56.47 | 54.95 | 55.40 | 1,457,519 | +0.15(+0.26%) |
Oct 10, 2023 | 53.00 | 55.30 | 52.71 | 55.25 | 1,615,169 | +3.66(+7.09%) |
Oct 09, 2023 | 52.52 | 53.17 | 51.03 | 51.60 | 825,015 | -1.40(-2.64%) |
Oct 06, 2023 | 51.43 | 53.54 | 50.99 | 53.00 | 829,065 | +1.37(+2.66%) |
Oct 05, 2023 | 52.88 | 53.36 | 51.29 | 51.63 | 1,356,537 | -1.92(-3.58%) |
Oct 04, 2023 | 53.87 | 54.30 | 52.31 | 53.54 | 1,106,363 | +0.47(+0.88%) |
Oct 03, 2023 | 53.99 | 54.45 | 52.95 | 53.08 | 994,559 | -1.63(-2.99%) |