Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 62.26 | 62.26 | 61.28 | 61.28 | 10,702 | -0.91(-1.46%) |
Dec 28, 2023 | 62.28 | 62.62 | 62.12 | 62.19 | 12,340 | -0.52(-0.83%) |
Dec 27, 2023 | 62.84 | 62.84 | 62.48 | 62.71 | 5,589 | +0.10(+0.15%) |
Dec 26, 2023 | 61.80 | 62.68 | 61.80 | 62.62 | 10,560 | +0.88(+1.43%) |
Dec 22, 2023 | 61.71 | 62.04 | 61.55 | 61.73 | 23,368 | +0.57(+0.93%) |
Dec 21, 2023 | 60.86 | 61.17 | 60.78 | 61.17 | 2,643 | +0.63(+1.04%) |
Dec 20, 2023 | 61.05 | 61.98 | 60.54 | 60.54 | 10,708 | -0.53(-0.87%) |
Dec 19, 2023 | 60.19 | 61.07 | 60.19 | 61.07 | 14,608 | +1.31(+2.19%) |
Dec 18, 2023 | 59.68 | 59.97 | 59.63 | 59.76 | 8,368 | +0.11(+0.19%) |
Dec 15, 2023 | 59.76 | 60.02 | 59.24 | 59.65 | 3,425 | -0.13(-0.22%) |
Dec 14, 2023 | 59.58 | 59.97 | 59.33 | 59.78 | 13,830 | +1.26(+2.16%) |
Dec 13, 2023 | 56.71 | 58.64 | 56.71 | 58.52 | 15,110 | +1.77(+3.12%) |
Dec 12, 2023 | 57.21 | 57.21 | 56.61 | 56.75 | 3,317 | -0.25(-0.44%) |
Dec 11, 2023 | 56.94 | 57.17 | 56.87 | 56.99 | 77,852 | -0.17(-0.31%) |
Dec 08, 2023 | 57.29 | 57.32 | 56.79 | 57.17 | 3,227 | +0.50(+0.88%) |
Dec 07, 2023 | 56.10 | 56.67 | 56.10 | 56.67 | 3,979 | +0.34(+0.60%) |
Dec 06, 2023 | 57.33 | 57.39 | 56.33 | 56.33 | 42,918 | -0.03(-0.06%) |
Dec 05, 2023 | 56.91 | 56.91 | 56.36 | 56.36 | 7,909 | -0.79(-1.38%) |
Dec 04, 2023 | 56.44 | 57.15 | 56.44 | 57.15 | 10,591 | +0.43(+0.75%) |
Dec 01, 2023 | 55.03 | 56.73 | 55.03 | 56.73 | 4,253 | +1.50(+2.71%) |
Nov 30, 2023 | 55.30 | 55.56 | 55.21 | 55.23 | 24,329 | +0.09(+0.17%) |
Nov 29, 2023 | 55.42 | 55.42 | 55.04 | 55.13 | 12,082 | +0.29(+0.53%) |
Nov 28, 2023 | 55.24 | 55.46 | 54.84 | 54.84 | 4,608 | -0.83(-1.48%) |
Nov 27, 2023 | 55.57 | 55.68 | 55.47 | 55.67 | 6,820 | -0.23(-0.41%) |
Nov 24, 2023 | 55.57 | 55.98 | 55.57 | 55.90 | 1,167 | +0.42(+0.76%) |
Nov 22, 2023 | 55.43 | 55.77 | 55.35 | 55.48 | 36,280 | +0.18(+0.33%) |
Nov 21, 2023 | 55.34 | 55.54 | 55.27 | 55.30 | 2,638 | -0.30(-0.53%) |
Nov 20, 2023 | 55.77 | 55.77 | 55.52 | 55.59 | 6,317 | -0.01(-0.01%) |
Nov 17, 2023 | 55.43 | 55.80 | 55.43 | 55.60 | 7,029 | +0.69(+1.26%) |
Nov 16, 2023 | 55.07 | 55.08 | 54.81 | 54.91 | 3,847 | -0.81(-1.45%) |
Nov 15, 2023 | 55.92 | 56.40 | 55.67 | 55.72 | 7,323 | -0.13(-0.23%) |
Nov 14, 2023 | 54.77 | 55.85 | 54.73 | 55.85 | 12,386 | +2.48(+4.64%) |
Nov 13, 2023 | 53.06 | 53.58 | 53.06 | 53.37 | 5,047 | +0.02(+0.03%) |
Nov 10, 2023 | 52.98 | 53.43 | 52.67 | 53.36 | 25,242 | +0.77(+1.47%) |
Nov 09, 2023 | 53.23 | 53.31 | 52.57 | 52.58 | 71,757 | -0.45(-0.85%) |
Nov 08, 2023 | 53.25 | 53.39 | 52.75 | 53.03 | 12,638 | -0.22(-0.41%) |
Nov 07, 2023 | 53.74 | 53.74 | 53.25 | 53.25 | 7,486 | -0.77(-1.43%) |
Nov 06, 2023 | 54.62 | 54.62 | 53.85 | 54.02 | 7,982 | +0.04(+0.08%) |
Nov 03, 2023 | 53.78 | 54.35 | 53.78 | 53.98 | 5,077 | +1.05(+1.98%) |
Nov 02, 2023 | 52.38 | 53.01 | 52.35 | 52.93 | 10,069 | +1.09(+2.10%) |
Nov 01, 2023 | 51.89 | 51.99 | 51.52 | 51.84 | 12,237 | -0.14(-0.27%) |
Oct 31, 2023 | 51.89 | 52.05 | 51.68 | 51.98 | 4,901 | +0.14(+0.28%) |
Oct 30, 2023 | 51.73 | 52.04 | 51.57 | 51.84 | 9,134 | +0.54(+1.04%) |
Oct 27, 2023 | 52.09 | 52.09 | 51.26 | 51.30 | 12,425 | -0.75(-1.43%) |
Oct 26, 2023 | 51.83 | 52.34 | 51.78 | 52.05 | 6,357 | +0.26(+0.50%) |
Oct 25, 2023 | 51.63 | 51.83 | 51.51 | 51.79 | 15,145 | -0.28(-0.54%) |
Oct 24, 2023 | 52.30 | 52.30 | 51.80 | 52.07 | 3,417 | +0.21(+0.40%) |
Oct 23, 2023 | 52.06 | 52.50 | 51.86 | 51.86 | 6,224 | -0.58(-1.10%) |
Oct 20, 2023 | 52.94 | 52.94 | 52.44 | 52.44 | 4,167 | -0.62(-1.18%) |
Oct 19, 2023 | 53.58 | 53.74 | 53.06 | 53.06 | 2,664 | -0.77(-1.43%) |
Oct 18, 2023 | 54.12 | 54.28 | 53.67 | 53.83 | 16,180 | -0.94(-1.71%) |
Oct 17, 2023 | 53.58 | 55.04 | 53.58 | 54.77 | 7,280 | +1.06(+1.97%) |
Oct 16, 2023 | 53.69 | 54.02 | 53.69 | 53.71 | 14,825 | +0.49(+0.93%) |
Oct 13, 2023 | 53.97 | 54.16 | 53.22 | 53.22 | 10,990 | -0.56(-1.04%) |
Oct 12, 2023 | 54.69 | 54.69 | 53.46 | 53.78 | 5,558 | -0.74(-1.36%) |
Oct 11, 2023 | 54.89 | 54.94 | 54.43 | 54.52 | 4,384 | -0.17(-0.31%) |
Oct 10, 2023 | 54.50 | 54.86 | 54.50 | 54.69 | 3,449 | +0.44(+0.82%) |
Oct 09, 2023 | 53.67 | 54.37 | 53.64 | 54.24 | 17,245 | +0.50(+0.94%) |
Oct 06, 2023 | 53.19 | 53.97 | 53.04 | 53.74 | 18,560 | +0.38(+0.72%) |
Oct 05, 2023 | 53.18 | 53.37 | 52.91 | 53.35 | 3,638 | +0.28(+0.53%) |
Oct 04, 2023 | 52.90 | 53.30 | 52.74 | 53.07 | 12,592 | -0.01(-0.02%) |
Oct 03, 2023 | 53.55 | 53.55 | 53.04 | 53.08 | 3,537 | -0.74(-1.38%) |