Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.25 | 54.30 | 53.74 | 54.00 | 357,932 | -0.26(-0.47%) |
Dec 28, 2023 | 55.00 | 55.23 | 54.22 | 54.26 | 367,284 | -0.92(-1.66%) |
Dec 27, 2023 | 54.86 | 55.35 | 54.71 | 55.18 | 376,549 | +0.24(+0.43%) |
Dec 26, 2023 | 54.07 | 55.19 | 53.76 | 54.94 | 482,415 | +1.31(+2.45%) |
Dec 22, 2023 | 54.27 | 54.44 | 53.22 | 53.63 | 505,003 | -0.42(-0.79%) |
Dec 21, 2023 | 53.61 | 54.13 | 53.08 | 54.05 | 432,677 | +0.65(+1.22%) |
Dec 20, 2023 | 54.34 | 55.38 | 53.17 | 53.40 | 852,302 | -0.66(-1.22%) |
Dec 19, 2023 | 52.34 | 54.07 | 52.15 | 54.06 | 659,658 | +1.75(+3.34%) |
Dec 18, 2023 | 52.13 | 52.59 | 51.66 | 52.31 | 646,954 | +0.99(+1.92%) |
Dec 15, 2023 | 50.84 | 51.42 | 50.74 | 51.33 | 3,505,888 | +0.46(+0.91%) |
Dec 14, 2023 | 50.45 | 50.92 | 50.01 | 50.86 | 772,641 | +1.40(+2.84%) |
Dec 13, 2023 | 48.69 | 49.49 | 47.99 | 49.46 | 975,090 | +1.03(+2.12%) |
Dec 12, 2023 | 49.26 | 49.26 | 48.15 | 48.43 | 833,523 | -1.39(-2.79%) |
Dec 11, 2023 | 49.17 | 50.06 | 48.85 | 49.83 | 548,283 | +0.26(+0.52%) |
Dec 08, 2023 | 49.01 | 50.00 | 48.86 | 49.57 | 559,579 | +1.06(+2.18%) |
Dec 07, 2023 | 48.73 | 49.04 | 48.07 | 48.51 | 1,449,448 | -0.07(-0.14%) |
Dec 06, 2023 | 49.63 | 50.00 | 48.56 | 48.58 | 490,018 | -1.36(-2.73%) |
Dec 05, 2023 | 50.79 | 50.79 | 49.88 | 49.94 | 421,340 | -0.75(-1.48%) |
Dec 04, 2023 | 50.61 | 50.96 | 50.20 | 50.69 | 539,818 | -0.39(-0.75%) |
Dec 01, 2023 | 50.56 | 51.65 | 50.56 | 51.08 | 462,798 | +0.50(+1.00%) |
Nov 30, 2023 | 50.93 | 51.70 | 50.36 | 50.58 | 555,257 | +0.04(+0.08%) |
Nov 29, 2023 | 50.88 | 50.94 | 49.87 | 50.54 | 444,903 | -0.03(-0.06%) |
Nov 28, 2023 | 50.72 | 51.15 | 50.42 | 50.57 | 212,433 | +0.02(+0.04%) |
Nov 27, 2023 | 50.33 | 50.61 | 49.90 | 50.55 | 374,253 | -0.25(-0.48%) |
Nov 24, 2023 | 50.05 | 51.47 | 50.05 | 50.79 | 148,151 | +0.57(+1.13%) |
Nov 22, 2023 | 49.55 | 50.75 | 48.88 | 50.22 | 352,257 | -0.43(-0.85%) |
Nov 21, 2023 | 50.81 | 51.21 | 50.26 | 50.65 | 227,928 | -0.27(-0.54%) |
Nov 20, 2023 | 51.67 | 51.88 | 50.76 | 50.93 | 377,506 | -0.52(-1.01%) |
Nov 17, 2023 | 50.83 | 51.72 | 50.73 | 51.45 | 498,714 | +1.11(+2.20%) |
Nov 16, 2023 | 50.52 | 50.61 | 49.43 | 50.34 | 448,158 | -0.49(-0.97%) |
Nov 15, 2023 | 50.75 | 51.87 | 50.75 | 50.83 | 431,319 | -0.26(-0.50%) |
Nov 14, 2023 | 50.09 | 51.09 | 49.86 | 51.09 | 433,722 | +1.63(+3.29%) |
Nov 13, 2023 | 49.54 | 49.72 | 49.18 | 49.46 | 381,562 | +0.06(+0.12%) |
Nov 10, 2023 | 50.20 | 50.56 | 49.39 | 49.40 | 681,760 | -0.35(-0.71%) |
Nov 09, 2023 | 49.55 | 50.25 | 49.37 | 49.75 | 576,339 | +0.55(+1.12%) |
Nov 08, 2023 | 49.01 | 49.73 | 48.80 | 49.20 | 535,039 | +0.11(+0.22%) |
Nov 07, 2023 | 49.04 | 49.47 | 48.11 | 49.09 | 510,403 | -0.71(-1.42%) |
Nov 06, 2023 | 50.83 | 51.04 | 49.78 | 49.80 | 540,194 | -1.10(-2.16%) |
Nov 03, 2023 | 51.54 | 51.87 | 50.38 | 50.90 | 800,328 | -0.64(-1.24%) |
Nov 02, 2023 | 51.50 | 52.15 | 50.32 | 51.54 | 911,658 | +0.21(+0.40%) |
Nov 01, 2023 | 51.75 | 52.27 | 50.97 | 51.33 | 490,041 | -0.29(-0.57%) |
Oct 31, 2023 | 51.56 | 52.06 | 50.90 | 51.63 | 391,972 | +0.24(+0.46%) |
Oct 30, 2023 | 51.46 | 51.96 | 50.61 | 51.39 | 548,320 | +0.30(+0.60%) |
Oct 27, 2023 | 52.00 | 52.00 | 50.72 | 51.09 | 474,668 | -0.93(-1.79%) |
Oct 26, 2023 | 51.57 | 52.33 | 50.65 | 52.02 | 305,965 | -0.03(-0.06%) |
Oct 25, 2023 | 51.88 | 52.30 | 51.66 | 52.05 | 248,700 | +0.01(+0.02%) |
Oct 24, 2023 | 53.00 | 53.00 | 51.96 | 52.04 | 238,880 | -0.46(-0.88%) |
Oct 23, 2023 | 52.50 | 53.03 | 52.20 | 52.50 | 428,417 | -0.77(-1.44%) |
Oct 20, 2023 | 54.17 | 54.22 | 53.04 | 53.27 | 363,004 | -0.93(-1.72%) |
Oct 19, 2023 | 53.47 | 54.95 | 53.05 | 54.20 | 670,138 | +0.17(+0.31%) |
Oct 18, 2023 | 54.91 | 54.95 | 53.63 | 54.03 | 1,069,585 | -0.53(-0.97%) |
Oct 17, 2023 | 54.36 | 55.47 | 54.36 | 54.56 | 559,769 | +0.18(+0.32%) |
Oct 16, 2023 | 54.05 | 54.53 | 53.35 | 54.38 | 492,482 | +0.76(+1.41%) |
Oct 13, 2023 | 54.75 | 54.83 | 53.62 | 53.63 | 375,501 | +0.16(+0.29%) |
Oct 12, 2023 | 54.31 | 54.52 | 53.11 | 53.47 | 486,075 | -0.43(-0.80%) |
Oct 11, 2023 | 53.15 | 53.97 | 52.60 | 53.90 | 402,078 | +0.09(+0.16%) |
Oct 10, 2023 | 54.00 | 54.36 | 53.80 | 53.82 | 456,623 | -0.28(-0.53%) |
Oct 09, 2023 | 54.15 | 54.61 | 53.55 | 54.10 | 614,842 | +1.29(+2.43%) |
Oct 06, 2023 | 51.83 | 53.44 | 51.83 | 52.81 | 611,909 | +1.28(+2.48%) |
Oct 05, 2023 | 51.27 | 52.63 | 51.19 | 51.54 | 774,561 | -0.19(-0.36%) |
Oct 04, 2023 | 52.82 | 52.85 | 51.34 | 51.72 | 806,713 | -1.89(-3.53%) |
Oct 03, 2023 | 53.34 | 53.91 | 53.02 | 53.62 | 460,853 | +0.22(+0.40%) |