Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.66 | 62.87 | 62.15 | 62.38 | 357,045 | -0.54(-0.86%) |
Dec 28, 2023 | 62.65 | 63.50 | 62.65 | 62.92 | 284,483 | -0.08(-0.12%) |
Dec 27, 2023 | 63.62 | 63.64 | 62.80 | 63.00 | 268,086 | -0.46(-0.73%) |
Dec 26, 2023 | 63.56 | 64.16 | 63.43 | 63.46 | 253,095 | -0.23(-0.37%) |
Dec 22, 2023 | 63.20 | 64.39 | 63.20 | 63.69 | 334,018 | +0.80(+1.28%) |
Dec 21, 2023 | 61.94 | 62.94 | 61.94 | 62.89 | 433,738 | +1.20(+1.95%) |
Dec 20, 2023 | 62.21 | 63.33 | 61.65 | 61.69 | 463,807 | -0.70(-1.11%) |
Dec 19, 2023 | 61.97 | 62.96 | 61.97 | 62.38 | 335,340 | +0.69(+1.11%) |
Dec 18, 2023 | 62.25 | 62.45 | 61.19 | 61.70 | 410,796 | -0.21(-0.33%) |
Dec 15, 2023 | 63.08 | 63.38 | 61.54 | 61.90 | 1,506,764 | -1.20(-1.91%) |
Dec 14, 2023 | 63.52 | 64.43 | 62.96 | 63.11 | 728,974 | +0.29(+0.47%) |
Dec 13, 2023 | 59.72 | 63.13 | 59.36 | 62.81 | 740,428 | +3.05(+5.11%) |
Dec 12, 2023 | 59.86 | 59.91 | 58.71 | 59.76 | 665,863 | -0.07(-0.11%) |
Dec 11, 2023 | 59.80 | 60.37 | 59.48 | 59.83 | 624,425 | -0.43(-0.71%) |
Dec 08, 2023 | 59.84 | 60.42 | 59.41 | 60.26 | 496,541 | +0.45(+0.75%) |
Dec 07, 2023 | 59.72 | 60.12 | 58.95 | 59.81 | 597,386 | -0.23(-0.39%) |
Dec 06, 2023 | 59.58 | 60.08 | 59.35 | 60.04 | 419,998 | +1.00(+1.69%) |
Dec 05, 2023 | 60.41 | 60.62 | 58.75 | 59.04 | 866,485 | -1.54(-2.54%) |
Dec 04, 2023 | 58.36 | 60.96 | 58.36 | 60.58 | 879,966 | +2.10(+3.58%) |
Dec 01, 2023 | 56.34 | 58.55 | 55.80 | 58.49 | 954,573 | +2.07(+3.66%) |
Nov 30, 2023 | 56.23 | 56.58 | 54.33 | 56.42 | 1,288,668 | -1.21(-2.11%) |
Nov 29, 2023 | 57.84 | 58.58 | 57.29 | 57.63 | 492,844 | -0.15(-0.25%) |
Nov 28, 2023 | 57.45 | 58.41 | 57.05 | 57.78 | 407,307 | +0.23(+0.41%) |
Nov 27, 2023 | 57.69 | 57.90 | 57.14 | 57.55 | 390,620 | -0.21(-0.36%) |
Nov 24, 2023 | 58.35 | 58.35 | 57.67 | 57.75 | 169,672 | -0.31(-0.54%) |
Nov 22, 2023 | 58.05 | 58.54 | 57.45 | 58.06 | 517,782 | +0.23(+0.41%) |
Nov 21, 2023 | 58.95 | 58.95 | 57.79 | 57.83 | 388,831 | -1.31(-2.22%) |
Nov 20, 2023 | 60.22 | 60.22 | 58.74 | 59.14 | 523,766 | -1.24(-2.06%) |
Nov 17, 2023 | 60.83 | 60.83 | 59.91 | 60.39 | 403,611 | -0.07(-0.11%) |
Nov 16, 2023 | 60.91 | 61.13 | 60.23 | 60.45 | 494,128 | -0.04(-0.06%) |
Nov 15, 2023 | 60.18 | 61.01 | 60.15 | 60.49 | 813,555 | +0.32(+0.54%) |
Nov 14, 2023 | 59.23 | 60.33 | 58.88 | 60.17 | 844,595 | +2.39(+4.13%) |
Nov 13, 2023 | 58.34 | 58.39 | 57.62 | 57.78 | 482,646 | -0.64(-1.09%) |
Nov 10, 2023 | 58.56 | 58.73 | 57.83 | 58.42 | 541,960 | +0.13(+0.22%) |
Nov 09, 2023 | 58.08 | 58.78 | 57.77 | 58.29 | 490,890 | +0.47(+0.82%) |
Nov 08, 2023 | 59.07 | 59.07 | 57.14 | 57.82 | 490,685 | -1.47(-2.48%) |
Nov 07, 2023 | 60.07 | 60.32 | 59.27 | 59.29 | 344,622 | -0.95(-1.58%) |
Nov 06, 2023 | 60.19 | 60.56 | 59.55 | 60.24 | 330,953 | +0.00(+0.00%) |
Nov 03, 2023 | 61.48 | 61.51 | 60.21 | 60.24 | 537,246 | -0.14(-0.22%) |
Nov 02, 2023 | 59.62 | 61.16 | 59.25 | 60.38 | 666,768 | +0.88(+1.48%) |
Nov 01, 2023 | 58.49 | 59.58 | 57.61 | 59.49 | 653,302 | +1.01(+1.72%) |
Oct 31, 2023 | 58.98 | 59.01 | 57.50 | 58.49 | 1,172,816 | -0.89(-1.50%) |
Oct 30, 2023 | 60.15 | 60.38 | 59.03 | 59.38 | 637,467 | -0.18(-0.31%) |
Oct 27, 2023 | 60.41 | 60.67 | 59.18 | 59.56 | 450,745 | -1.48(-2.43%) |
Oct 26, 2023 | 61.28 | 61.80 | 60.76 | 61.04 | 507,625 | +0.22(+0.37%) |
Oct 25, 2023 | 60.09 | 61.56 | 58.99 | 60.82 | 1,200,156 | -1.54(-2.47%) |
Oct 24, 2023 | 63.76 | 63.90 | 62.15 | 62.36 | 608,059 | -0.95(-1.50%) |
Oct 23, 2023 | 63.41 | 64.19 | 63.13 | 63.31 | 498,639 | -0.57(-0.89%) |
Oct 20, 2023 | 64.81 | 65.01 | 63.65 | 63.88 | 651,293 | -0.60(-0.93%) |
Oct 19, 2023 | 65.69 | 66.04 | 64.24 | 64.48 | 546,569 | -1.62(-2.45%) |
Oct 18, 2023 | 66.94 | 66.94 | 65.98 | 66.10 | 339,279 | -1.28(-1.90%) |
Oct 17, 2023 | 67.08 | 68.42 | 67.08 | 67.38 | 420,751 | -0.21(-0.32%) |
Oct 16, 2023 | 67.45 | 67.80 | 67.04 | 67.59 | 308,563 | +0.67(+1.00%) |
Oct 13, 2023 | 66.81 | 66.94 | 66.12 | 66.92 | 384,756 | +0.75(+1.13%) |
Oct 12, 2023 | 66.90 | 67.19 | 65.74 | 66.18 | 364,870 | -0.87(-1.30%) |
Oct 11, 2023 | 66.76 | 67.10 | 66.16 | 67.05 | 418,858 | +0.54(+0.82%) |
Oct 10, 2023 | 66.29 | 66.84 | 66.23 | 66.51 | 240,264 | +0.30(+0.45%) |
Oct 09, 2023 | 64.88 | 66.52 | 64.88 | 66.21 | 254,017 | +0.94(+1.44%) |
Oct 06, 2023 | 64.17 | 65.47 | 63.38 | 65.27 | 374,368 | +0.42(+0.64%) |
Oct 05, 2023 | 64.56 | 65.19 | 64.20 | 64.85 | 384,339 | +0.24(+0.37%) |
Oct 04, 2023 | 64.55 | 65.00 | 63.37 | 64.61 | 573,628 | +0.25(+0.39%) |
Oct 03, 2023 | 63.14 | 64.40 | 62.44 | 64.36 | 579,651 | +0.77(+1.22%) |