Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.19 | 0 | +1.02(+1.67%) | |||
Dec 27, 2023 | 61.17 | 56 | +0.04(+0.07%) | |||
Dec 22, 2023 | 61.13 | 0 | -1.53(-2.44%) | |||
Dec 21, 2023 | 61.96 | 62.66 | 61.81 | 62.66 | 428 | +0.83(+1.34%) |
Dec 20, 2023 | 61.11 | 62.74 | 61.10 | 61.83 | 1,742 | +0.78(+1.28%) |
Dec 19, 2023 | 60.98 | 62.00 | 60.98 | 61.05 | 725 | +0.95(+1.58%) |
Dec 18, 2023 | 59.81 | 61.00 | 59.81 | 60.10 | 1,875 | -0.15(-0.25%) |
Dec 15, 2023 | 61.50 | 61.50 | 60.25 | 60.25 | 4,547 | -1.55(-2.51%) |
Dec 14, 2023 | 62.74 | 62.74 | 61.62 | 61.80 | 1,915 | -0.79(-1.26%) |
Dec 13, 2023 | 61.25 | 62.59 | 61.25 | 62.59 | 2,178 | +0.34(+0.55%) |
Dec 12, 2023 | 62.35 | 62.56 | 60.50 | 62.25 | 2,561 | +0.55(+0.89%) |
Dec 11, 2023 | 61.69 | 61.70 | 61.50 | 61.70 | 2,491 | -0.15(-0.24%) |
Dec 08, 2023 | 61.59 | 62.39 | 61.39 | 61.85 | 1,367 | -0.71(-1.13%) |
Dec 07, 2023 | 61.75 | 62.56 | 61.50 | 62.56 | 1,804 | +0.55(+0.89%) |
Dec 06, 2023 | 63.00 | 63.00 | 62.01 | 62.01 | 3,769 | +0.71(+1.16%) |
Dec 05, 2023 | 60.98 | 61.30 | 60.98 | 61.30 | 1,100 | +0.86(+1.42%) |
Dec 04, 2023 | 60.44 | 60.44 | 60.44 | 60.44 | 168 | +0.24(+0.40%) |
Dec 01, 2023 | 59.22 | 61.25 | 59.22 | 60.20 | 6,649 | +1.55(+2.64%) |
Nov 30, 2023 | 57.49 | 58.65 | 57.45 | 58.65 | 1,610 | +1.07(+1.86%) |
Nov 29, 2023 | 58.36 | 58.50 | 57.37 | 57.58 | 2,640 | -1.19(-2.02%) |
Nov 27, 2023 | 58.77 | 11 | -0.03(-0.05%) | |||
Nov 24, 2023 | 58.80 | 58.80 | 58.80 | 58.80 | 169 | -0.11(-0.19%) |
Nov 23, 2023 | 58.85 | 58.91 | 58.85 | 58.91 | 423 | +0.15(+0.26%) |
Nov 22, 2023 | 58.69 | 58.77 | 58.69 | 58.76 | 784 | +0.04(+0.07%) |
Nov 21, 2023 | 58.75 | 58.75 | 58.72 | 58.72 | 303 | -1.12(-1.87%) |
Nov 20, 2023 | 58.85 | 60.00 | 58.85 | 59.84 | 881 | +1.21(+2.06%) |
Nov 17, 2023 | 58.70 | 58.75 | 58.63 | 58.63 | 975 | +0.38(+0.65%) |
Nov 16, 2023 | 58.74 | 58.74 | 58.25 | 58.25 | 6,591 | +0.22(+0.38%) |
Nov 15, 2023 | 57.90 | 58.65 | 57.90 | 58.03 | 2,398 | +0.53(+0.92%) |
Nov 14, 2023 | 57.66 | 58.65 | 57.50 | 57.50 | 1,520 | +0.35(+0.61%) |
Nov 13, 2023 | 57.01 | 57.31 | 57.00 | 57.15 | 1,700 | -1.35(-2.31%) |
Nov 10, 2023 | 57.50 | 58.50 | 57.50 | 58.50 | 842 | -0.50(-0.85%) |
Nov 09, 2023 | 57.99 | 59.00 | 57.50 | 59.00 | 1,677 | +3.83(+6.94%) |
Nov 08, 2023 | 55.50 | 55.50 | 54.85 | 55.17 | 813 | -0.83(-1.48%) |
Nov 07, 2023 | 55.90 | 56.00 | 55.90 | 56.00 | 210 | -1.46(-2.54%) |
Nov 06, 2023 | 54.86 | 57.46 | 54.86 | 57.46 | 1,056 | +1.66(+2.97%) |
Nov 03, 2023 | 55.25 | 56.00 | 55.24 | 55.80 | 852 | +0.95(+1.73%) |
Nov 02, 2023 | 54.23 | 54.85 | 54.23 | 54.85 | 785 | +2.55(+4.88%) |
Nov 01, 2023 | 52.00 | 52.30 | 52.00 | 52.30 | 202 | +0.65(+1.26%) |
Oct 31, 2023 | 51.80 | 51.85 | 51.65 | 51.65 | 692 | -0.15(-0.29%) |
Oct 30, 2023 | 51.50 | 51.98 | 51.50 | 51.80 | 938 | +0.97(+1.91%) |
Oct 27, 2023 | 52.00 | 52.00 | 50.83 | 50.83 | 1,618 | -1.00(-1.93%) |
Oct 26, 2023 | 51.80 | 51.83 | 51.70 | 51.83 | 786 | -0.47(-0.90%) |
Oct 25, 2023 | 52.43 | 52.50 | 52.30 | 52.30 | 1,001 | +0.80(+1.55%) |
Oct 24, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 100 | +0.47(+0.92%) |
Oct 23, 2023 | 50.50 | 51.04 | 50.50 | 51.03 | 1,938 | +0.18(+0.35%) |
Oct 20, 2023 | 52.12 | 52.12 | 50.85 | 50.85 | 1,950 | -1.65(-3.14%) |
Oct 19, 2023 | 52.11 | 52.52 | 52.00 | 52.50 | 1,583 | -0.55(-1.04%) |
Oct 18, 2023 | 52.54 | 53.05 | 52.52 | 53.05 | 1,300 | -0.45(-0.84%) |
Oct 17, 2023 | 53.50 | 53.50 | 53.50 | 53.50 | 281 | +0.00(+0.00%) |
Oct 16, 2023 | 53.41 | 53.50 | 52.56 | 53.50 | 1,772 | +0.09(+0.17%) |
Oct 13, 2023 | 53.45 | 53.45 | 53.41 | 53.41 | 1,282 | -0.09(-0.17%) |
Oct 12, 2023 | 53.44 | 54.00 | 53.20 | 53.50 | 1,136 | -0.49(-0.91%) |
Oct 11, 2023 | 54.00 | 54.00 | 53.99 | 53.99 | 608 | +1.49(+2.84%) |
Oct 06, 2023 | 52.50 | 87 | +0.75(+1.45%) | |||
Oct 05, 2023 | 51.61 | 51.75 | 51.50 | 51.75 | 1,047 | -0.47(-0.90%) |
Oct 04, 2023 | 51.05 | 52.45 | 50.85 | 52.22 | 2,214 | +1.32(+2.59%) |
Oct 03, 2023 | 50.90 | 50.90 | 50.78 | 50.90 | 543 | +0.25(+0.49%) |