Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 56.52 | 56.78 | 56.42 | 56.59 | 502,182 | +0.05(+0.09%) |
Dec 28, 2023 | 56.69 | 56.85 | 56.50 | 56.54 | 186,182 | -0.37(-0.65%) |
Dec 27, 2023 | 56.60 | 56.92 | 56.52 | 56.91 | 328,750 | +0.28(+0.49%) |
Dec 26, 2023 | 56.27 | 56.66 | 56.27 | 56.63 | 327,891 | +0.27(+0.48%) |
Dec 22, 2023 | 56.36 | 56.42 | 56.07 | 56.36 | 237,304 | +0.15(+0.27%) |
Dec 21, 2023 | 55.95 | 56.21 | 55.79 | 56.21 | 331,421 | +0.78(+1.41%) |
Dec 20, 2023 | 55.91 | 56.07 | 55.34 | 55.43 | 794,275 | -0.63(-1.12%) |
Dec 19, 2023 | 55.75 | 56.06 | 55.75 | 56.06 | 516,630 | +0.29(+0.52%) |
Dec 18, 2023 | 55.86 | 55.86 | 55.57 | 55.77 | 1,512,835 | +0.22(+0.40%) |
Dec 15, 2023 | 55.80 | 55.91 | 55.46 | 55.55 | 665,902 | -0.67(-1.19%) |
Dec 14, 2023 | 56.04 | 56.40 | 55.93 | 56.22 | 1,722,394 | +0.58(+1.04%) |
Dec 13, 2023 | 54.94 | 55.67 | 54.68 | 55.64 | 1,315,878 | +0.70(+1.27%) |
Dec 12, 2023 | 54.75 | 54.94 | 54.63 | 54.94 | 3,295,827 | +0.16(+0.29%) |
Dec 11, 2023 | 54.56 | 54.83 | 54.56 | 54.78 | 790,086 | +0.10(+0.18%) |
Dec 08, 2023 | 54.38 | 54.77 | 54.37 | 54.68 | 228,776 | +0.25(+0.46%) |
Dec 07, 2023 | 54.25 | 54.51 | 54.10 | 54.43 | 184,441 | +0.25(+0.46%) |
Dec 06, 2023 | 54.50 | 54.67 | 54.18 | 54.18 | 214,331 | -0.01(-0.02%) |
Dec 05, 2023 | 54.20 | 54.38 | 54.11 | 54.19 | 274,412 | -0.15(-0.28%) |
Dec 04, 2023 | 54.07 | 54.34 | 54.06 | 54.34 | 230,079 | -0.18(-0.33%) |
Dec 01, 2023 | 54.05 | 54.63 | 54.02 | 54.52 | 336,186 | +0.46(+0.85%) |
Nov 30, 2023 | 54.01 | 54.17 | 53.85 | 54.06 | 290,940 | -0.04(-0.07%) |
Nov 29, 2023 | 54.16 | 54.32 | 53.96 | 54.10 | 206,466 | +0.18(+0.33%) |
Nov 28, 2023 | 53.77 | 54.05 | 53.71 | 53.92 | 224,535 | +0.01(+0.02%) |
Nov 27, 2023 | 53.94 | 54.00 | 53.78 | 53.91 | 266,868 | -0.19(-0.35%) |
Nov 24, 2023 | 53.79 | 54.10 | 53.79 | 54.10 | 72,233 | +0.59(+1.10%) |
Nov 22, 2023 | 53.42 | 53.53 | 53.25 | 53.51 | 298,498 | +0.01(+0.02%) |
Nov 21, 2023 | 53.64 | 53.66 | 53.41 | 53.50 | 364,782 | -0.19(-0.35%) |
Nov 20, 2023 | 53.38 | 53.76 | 53.38 | 53.69 | 1,945,417 | +0.24(+0.45%) |
Nov 17, 2023 | 53.22 | 53.45 | 53.07 | 53.45 | 289,365 | +0.77(+1.46%) |
Nov 16, 2023 | 52.69 | 52.91 | 52.55 | 52.68 | 340,334 | -0.11(-0.21%) |
Nov 15, 2023 | 52.86 | 53.00 | 52.74 | 52.79 | 1,256,364 | +0.04(+0.08%) |
Nov 14, 2023 | 52.28 | 52.83 | 52.28 | 52.75 | 856,922 | +1.38(+2.69%) |
Nov 13, 2023 | 50.97 | 51.42 | 50.92 | 51.37 | 193,104 | +0.16(+0.31%) |
Nov 10, 2023 | 50.93 | 51.23 | 50.50 | 51.21 | 502,710 | +0.26(+0.51%) |
Nov 09, 2023 | 51.38 | 51.54 | 50.94 | 50.95 | 289,884 | -0.06(-0.12%) |
Nov 08, 2023 | 50.95 | 51.16 | 50.82 | 51.01 | 237,268 | +0.21(+0.41%) |
Nov 07, 2023 | 50.76 | 50.92 | 50.63 | 50.80 | 656,458 | -0.23(-0.45%) |
Nov 06, 2023 | 51.19 | 51.26 | 50.91 | 51.03 | 182,961 | -0.13(-0.25%) |
Nov 03, 2023 | 51.20 | 51.34 | 50.99 | 51.16 | 246,340 | +0.35(+0.69%) |
Nov 02, 2023 | 50.69 | 50.81 | 50.49 | 50.81 | 378,171 | +1.06(+2.13%) |
Nov 01, 2023 | 49.45 | 49.76 | 49.23 | 49.75 | 397,008 | +0.35(+0.71%) |
Oct 31, 2023 | 49.39 | 49.50 | 49.14 | 49.40 | 333,416 | +0.05(+0.10%) |
Oct 30, 2023 | 49.24 | 49.35 | 49.06 | 49.35 | 294,861 | +0.74(+1.52%) |
Oct 27, 2023 | 49.14 | 49.19 | 48.48 | 48.61 | 351,919 | -0.40(-0.82%) |
Oct 26, 2023 | 49.16 | 49.28 | 48.82 | 49.01 | 580,858 | -0.19(-0.39%) |
Oct 25, 2023 | 49.39 | 49.64 | 49.10 | 49.20 | 227,230 | -0.38(-0.77%) |
Oct 24, 2023 | 49.38 | 49.61 | 49.32 | 49.58 | 273,973 | +0.22(+0.45%) |
Oct 23, 2023 | 49.11 | 49.68 | 48.95 | 49.36 | 220,159 | +0.10(+0.20%) |
Oct 20, 2023 | 49.51 | 49.65 | 49.26 | 49.26 | 490,309 | -0.53(-1.06%) |
Oct 19, 2023 | 50.00 | 50.28 | 49.67 | 49.79 | 448,918 | -0.42(-0.84%) |
Oct 18, 2023 | 50.59 | 50.64 | 50.14 | 50.21 | 491,088 | -0.93(-1.82%) |
Oct 17, 2023 | 50.66 | 51.35 | 50.64 | 51.14 | 194,122 | -0.02(-0.04%) |
Oct 16, 2023 | 50.88 | 51.19 | 50.82 | 51.16 | 650,667 | +0.46(+0.91%) |
Oct 13, 2023 | 50.97 | 51.17 | 50.59 | 50.70 | 301,029 | -0.47(-0.92%) |
Oct 12, 2023 | 51.61 | 51.65 | 50.95 | 51.17 | 305,031 | -0.56(-1.08%) |
Oct 11, 2023 | 51.69 | 51.83 | 51.41 | 51.73 | 312,020 | +0.39(+0.76%) |
Oct 10, 2023 | 51.16 | 51.57 | 51.16 | 51.34 | 287,552 | +0.75(+1.48%) |
Oct 09, 2023 | 50.22 | 50.60 | 50.15 | 50.59 | 144,355 | -0.15(-0.30%) |
Oct 06, 2023 | 49.93 | 50.84 | 49.65 | 50.74 | 406,252 | +0.68(+1.36%) |
Oct 05, 2023 | 49.92 | 50.10 | 49.69 | 50.06 | 1,041,695 | +0.34(+0.68%) |
Oct 04, 2023 | 49.82 | 49.86 | 49.29 | 49.72 | 352,609 | +0.25(+0.51%) |
Oct 03, 2023 | 49.62 | 49.78 | 49.30 | 49.47 | 242,019 | -0.52(-1.04%) |