Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.63 | 54.63 | 54.09 | 54.29 | 53,076 | -0.02(-0.04%) |
Dec 28, 2023 | 54.27 | 55.13 | 53.91 | 54.31 | 92,388 | -0.28(-0.51%) |
Dec 27, 2023 | 55.45 | 55.67 | 54.59 | 54.59 | 92,412 | -0.62(-1.12%) |
Dec 26, 2023 | 54.56 | 55.85 | 54.25 | 55.21 | 112,666 | +1.22(+2.26%) |
Dec 22, 2023 | 54.76 | 55.09 | 53.91 | 53.99 | 45,138 | -0.01(-0.02%) |
Dec 21, 2023 | 53.94 | 54.31 | 53.59 | 54.00 | 38,345 | +0.10(+0.19%) |
Dec 20, 2023 | 54.46 | 55.40 | 53.86 | 53.90 | 61,933 | -0.62(-1.14%) |
Dec 19, 2023 | 54.00 | 54.54 | 53.35 | 54.52 | 53,205 | +0.73(+1.36%) |
Dec 18, 2023 | 54.95 | 55.67 | 53.42 | 53.79 | 64,069 | -0.01(-0.02%) |
Dec 15, 2023 | 54.64 | 54.64 | 53.06 | 53.80 | 55,635 | -0.86(-1.57%) |
Dec 14, 2023 | 53.54 | 54.97 | 53.54 | 54.66 | 111,962 | +2.34(+4.47%) |
Dec 13, 2023 | 50.04 | 52.48 | 49.67 | 52.32 | 135,130 | +2.59(+5.21%) |
Dec 12, 2023 | 51.00 | 51.39 | 49.68 | 49.73 | 97,804 | -1.79(-3.47%) |
Dec 11, 2023 | 52.62 | 52.89 | 51.23 | 51.52 | 63,981 | -1.33(-2.52%) |
Dec 08, 2023 | 53.35 | 53.96 | 52.81 | 52.85 | 65,940 | +0.25(+0.48%) |
Dec 07, 2023 | 52.57 | 53.48 | 52.12 | 52.60 | 117,981 | -0.04(-0.08%) |
Dec 06, 2023 | 54.12 | 54.83 | 52.59 | 52.64 | 106,788 | -2.12(-3.87%) |
Dec 05, 2023 | 56.76 | 57.20 | 54.75 | 54.76 | 71,524 | -2.43(-4.25%) |
Dec 04, 2023 | 57.18 | 57.42 | 56.50 | 57.19 | 54,928 | -0.58(-1.00%) |
Dec 01, 2023 | 57.80 | 59.11 | 57.59 | 57.77 | 51,798 | -0.03(-0.05%) |
Nov 30, 2023 | 58.39 | 59.73 | 57.20 | 57.80 | 93,631 | +0.01(+0.02%) |
Nov 29, 2023 | 57.70 | 58.07 | 56.78 | 57.79 | 79,110 | +0.73(+1.28%) |
Nov 28, 2023 | 58.73 | 58.73 | 56.98 | 57.06 | 86,027 | -1.24(-2.13%) |
Nov 27, 2023 | 58.87 | 59.08 | 58.05 | 58.30 | 79,888 | -0.57(-0.97%) |
Nov 24, 2023 | 57.63 | 60.28 | 57.63 | 58.87 | 57,883 | +2.54(+4.51%) |
Nov 22, 2023 | 56.11 | 56.48 | 54.79 | 56.33 | 94,449 | -0.63(-1.11%) |
Nov 21, 2023 | 58.00 | 58.00 | 56.30 | 56.96 | 101,134 | -1.82(-3.10%) |
Nov 20, 2023 | 60.35 | 60.75 | 58.72 | 58.78 | 53,323 | -0.94(-1.57%) |
Nov 17, 2023 | 58.18 | 60.27 | 57.87 | 59.72 | 95,652 | +2.36(+4.11%) |
Nov 16, 2023 | 58.23 | 58.43 | 56.58 | 57.36 | 130,627 | -1.50(-2.55%) |
Nov 15, 2023 | 59.77 | 60.19 | 58.40 | 58.86 | 139,262 | -1.40(-2.32%) |
Nov 14, 2023 | 59.60 | 60.51 | 59.29 | 60.26 | 57,963 | +1.19(+2.01%) |
Nov 13, 2023 | 60.20 | 60.20 | 58.60 | 59.07 | 66,114 | -0.42(-0.71%) |
Nov 10, 2023 | 59.86 | 60.26 | 58.70 | 59.49 | 85,127 | +0.40(+0.68%) |
Nov 09, 2023 | 59.24 | 61.42 | 59.05 | 59.09 | 126,136 | +0.59(+1.01%) |
Nov 08, 2023 | 57.47 | 59.30 | 57.47 | 58.50 | 142,566 | +0.58(+1.00%) |
Nov 07, 2023 | 58.80 | 59.27 | 57.56 | 57.92 | 154,060 | -1.80(-3.01%) |
Nov 06, 2023 | 60.00 | 60.66 | 59.34 | 59.72 | 74,107 | -0.28(-0.47%) |
Nov 03, 2023 | 59.31 | 60.74 | 59.31 | 60.00 | 56,659 | +0.34(+0.57%) |
Nov 02, 2023 | 58.09 | 60.15 | 57.95 | 59.66 | 94,795 | +1.94(+3.36%) |
Nov 01, 2023 | 58.17 | 59.14 | 57.37 | 57.72 | 69,288 | -0.33(-0.57%) |
Oct 31, 2023 | 58.44 | 59.32 | 57.56 | 58.05 | 103,585 | -0.19(-0.33%) |
Oct 30, 2023 | 58.44 | 59.23 | 57.59 | 58.24 | 160,564 | +0.43(+0.74%) |
Oct 27, 2023 | 58.12 | 59.93 | 57.67 | 57.81 | 146,556 | -0.06(-0.10%) |
Oct 26, 2023 | 56.53 | 58.82 | 56.31 | 57.87 | 263,648 | -2.44(-4.05%) |
Oct 25, 2023 | 59.84 | 61.12 | 59.54 | 60.31 | 175,824 | +0.07(+0.12%) |
Oct 24, 2023 | 59.94 | 61.24 | 59.27 | 60.24 | 89,033 | +0.24(+0.40%) |
Oct 23, 2023 | 59.17 | 60.83 | 58.80 | 60.00 | 74,531 | -0.23(-0.38%) |
Oct 20, 2023 | 60.64 | 61.17 | 58.47 | 60.23 | 111,337 | -1.14(-1.86%) |
Oct 19, 2023 | 60.66 | 62.52 | 59.29 | 61.37 | 82,852 | -0.05(-0.08%) |
Oct 18, 2023 | 63.07 | 63.19 | 60.88 | 61.42 | 49,958 | -1.63(-2.59%) |
Oct 17, 2023 | 61.73 | 63.50 | 61.73 | 63.05 | 72,726 | +0.92(+1.48%) |
Oct 16, 2023 | 62.00 | 62.85 | 61.15 | 62.13 | 45,913 | +0.43(+0.70%) |
Oct 13, 2023 | 62.09 | 62.54 | 61.10 | 61.70 | 176,664 | +0.48(+0.78%) |
Oct 12, 2023 | 62.60 | 62.60 | 60.18 | 61.22 | 50,500 | -0.94(-1.51%) |
Oct 11, 2023 | 62.01 | 62.25 | 61.26 | 62.16 | 76,172 | -0.12(-0.19%) |
Oct 10, 2023 | 62.05 | 62.75 | 61.45 | 62.28 | 82,345 | +0.39(+0.63%) |
Oct 09, 2023 | 60.93 | 62.45 | 60.93 | 61.89 | 29,221 | +2.66(+4.49%) |
Oct 06, 2023 | 58.67 | 59.80 | 56.96 | 59.23 | 98,068 | +0.91(+1.56%) |
Oct 05, 2023 | 58.40 | 59.78 | 58.10 | 58.32 | 103,635 | -0.47(-0.80%) |
Oct 04, 2023 | 61.81 | 61.81 | 58.28 | 58.79 | 83,478 | -3.66(-5.86%) |
Oct 03, 2023 | 60.36 | 63.04 | 60.33 | 62.45 | 77,505 | +0.50(+0.81%) |