Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.27 | 58.51 | 58.16 | 58.46 | 9,318,284 | +0.18(+0.31%) |
Dec 28, 2023 | 58.18 | 58.40 | 58.06 | 58.28 | 8,465,082 | +0.04(+0.07%) |
Dec 27, 2023 | 58.17 | 58.30 | 57.94 | 58.24 | 8,628,937 | +0.15(+0.26%) |
Dec 26, 2023 | 57.60 | 58.24 | 57.60 | 58.10 | 6,472,588 | +0.24(+0.41%) |
Dec 22, 2023 | 57.66 | 58.00 | 57.56 | 57.86 | 9,101,685 | +0.33(+0.57%) |
Dec 21, 2023 | 57.39 | 57.61 | 57.01 | 57.53 | 11,821,912 | +0.38(+0.66%) |
Dec 20, 2023 | 58.04 | 58.20 | 57.11 | 57.15 | 17,497,276 | -1.21(-2.07%) |
Dec 19, 2023 | 58.53 | 58.73 | 58.17 | 58.36 | 14,727,008 | -0.19(-0.32%) |
Dec 18, 2023 | 58.33 | 59.02 | 58.15 | 58.55 | 16,850,346 | +0.42(+0.72%) |
Dec 15, 2023 | 58.36 | 58.70 | 57.34 | 58.13 | 65,716,128 | -0.44(-0.75%) |
Dec 14, 2023 | 59.49 | 59.56 | 58.30 | 58.57 | 22,646,602 | -0.88(-1.49%) |
Dec 13, 2023 | 58.98 | 59.54 | 58.79 | 59.45 | 15,597,449 | +0.51(+0.86%) |
Dec 12, 2023 | 58.73 | 58.95 | 58.43 | 58.95 | 13,040,744 | +0.38(+0.64%) |
Dec 11, 2023 | 58.36 | 58.62 | 58.04 | 58.57 | 14,637,753 | +0.43(+0.73%) |
Dec 08, 2023 | 58.27 | 58.28 | 57.90 | 58.14 | 11,268,087 | -0.13(-0.22%) |
Dec 07, 2023 | 58.20 | 58.42 | 57.93 | 58.27 | 11,679,090 | +0.14(+0.24%) |
Dec 06, 2023 | 58.10 | 58.26 | 57.74 | 58.13 | 14,985,874 | -0.06(-0.10%) |
Dec 05, 2023 | 58.09 | 58.36 | 57.95 | 58.19 | 11,983,958 | +0.09(+0.15%) |
Dec 04, 2023 | 58.13 | 58.49 | 57.98 | 58.11 | 15,060,519 | -0.07(-0.12%) |
Dec 01, 2023 | 57.81 | 58.22 | 57.78 | 58.17 | 15,494,172 | +0.20(+0.34%) |
Nov 30, 2023 | 57.50 | 57.99 | 57.14 | 57.98 | 22,905,614 | +0.66(+1.16%) |
Nov 29, 2023 | 57.66 | 57.74 | 57.18 | 57.31 | 11,435,988 | -0.34(-0.60%) |
Nov 28, 2023 | 57.48 | 57.90 | 57.44 | 57.66 | 13,957,447 | +0.12(+0.21%) |
Nov 27, 2023 | 57.62 | 57.76 | 57.35 | 57.54 | 16,505,599 | -0.11(-0.19%) |
Nov 24, 2023 | 57.54 | 57.82 | 57.41 | 57.65 | 4,893,225 | +0.15(+0.26%) |
Nov 22, 2023 | 57.34 | 57.61 | 57.21 | 57.50 | 11,508,667 | +0.38(+0.67%) |
Nov 21, 2023 | 56.55 | 57.12 | 56.43 | 57.11 | 14,111,785 | +0.62(+1.10%) |
Nov 20, 2023 | 56.15 | 56.67 | 56.06 | 56.49 | 13,260,217 | +0.14(+0.24%) |
Nov 17, 2023 | 56.29 | 56.44 | 55.81 | 56.36 | 14,708,656 | +0.11(+0.19%) |
Nov 16, 2023 | 56.35 | 56.62 | 55.91 | 56.25 | 16,266,388 | -0.06(-0.10%) |
Nov 15, 2023 | 56.40 | 56.43 | 55.85 | 56.31 | 10,362,898 | +0.11(+0.19%) |
Nov 14, 2023 | 56.12 | 56.34 | 55.91 | 56.20 | 12,907,992 | +0.17(+0.30%) |
Nov 13, 2023 | 55.73 | 56.19 | 55.73 | 56.03 | 13,000,963 | +0.21(+0.37%) |
Nov 10, 2023 | 55.97 | 56.03 | 55.17 | 55.83 | 11,886,082 | +0.06(+0.11%) |
Nov 09, 2023 | 56.13 | 56.24 | 55.48 | 55.77 | 12,212,082 | -0.42(-0.75%) |
Nov 08, 2023 | 56.42 | 56.56 | 56.02 | 56.19 | 13,960,184 | -0.09(-0.16%) |
Nov 07, 2023 | 56.02 | 56.49 | 55.84 | 56.28 | 10,615,979 | +0.21(+0.37%) |
Nov 06, 2023 | 55.88 | 56.37 | 55.85 | 56.07 | 12,874,230 | +0.23(+0.41%) |
Nov 03, 2023 | 56.49 | 56.68 | 55.81 | 55.85 | 14,182,500 | -0.34(-0.61%) |
Nov 02, 2023 | 55.61 | 56.25 | 55.47 | 56.19 | 13,295,817 | +0.64(+1.15%) |
Nov 01, 2023 | 55.90 | 55.98 | 55.37 | 55.55 | 14,331,921 | -0.05(-0.09%) |
Oct 31, 2023 | 55.68 | 55.83 | 55.26 | 55.60 | 16,905,058 | +0.33(+0.61%) |
Oct 30, 2023 | 54.56 | 55.39 | 54.55 | 55.26 | 15,253,258 | +0.90(+1.65%) |
Oct 27, 2023 | 54.67 | 55.25 | 54.23 | 54.37 | 13,844,938 | -0.53(-0.97%) |
Oct 26, 2023 | 55.48 | 55.73 | 54.84 | 54.90 | 16,485,017 | -0.33(-0.61%) |
Oct 25, 2023 | 54.88 | 55.33 | 54.68 | 55.23 | 17,021,768 | +0.47(+0.86%) |
Oct 24, 2023 | 54.77 | 55.28 | 54.43 | 54.76 | 25,693,906 | +1.54(+2.88%) |
Oct 23, 2023 | 53.52 | 54.02 | 53.19 | 53.23 | 21,548,862 | -0.48(-0.90%) |
Oct 20, 2023 | 53.67 | 54.15 | 53.58 | 53.71 | 15,937,783 | +0.22(+0.40%) |
Oct 19, 2023 | 53.31 | 53.90 | 53.01 | 53.49 | 16,457,592 | +0.30(+0.56%) |
Oct 18, 2023 | 53.25 | 53.67 | 53.07 | 53.20 | 13,031,293 | -0.02(-0.04%) |
Oct 17, 2023 | 52.47 | 53.25 | 52.37 | 53.22 | 16,718,678 | +0.63(+1.20%) |
Oct 16, 2023 | 52.18 | 52.72 | 52.01 | 52.59 | 13,020,881 | +0.53(+1.02%) |
Oct 13, 2023 | 51.91 | 52.58 | 51.81 | 52.06 | 14,759,898 | +0.08(+0.15%) |
Oct 12, 2023 | 52.91 | 52.98 | 51.60 | 51.98 | 19,636,922 | -0.89(-1.68%) |
Oct 11, 2023 | 53.36 | 53.42 | 52.18 | 52.86 | 21,474,802 | -0.31(-0.59%) |
Oct 10, 2023 | 53.28 | 53.47 | 52.72 | 53.18 | 21,242,928 | +1.13(+2.17%) |
Oct 09, 2023 | 52.12 | 52.31 | 51.29 | 52.05 | 15,950,592 | -0.26(-0.49%) |
Oct 06, 2023 | 51.22 | 52.45 | 50.74 | 52.30 | 30,821,972 | +0.75(+1.45%) |
Oct 05, 2023 | 53.88 | 54.08 | 51.41 | 51.55 | 31,146,226 | -2.62(-4.83%) |
Oct 04, 2023 | 54.02 | 54.41 | 53.85 | 54.17 | 12,281,472 | +0.16(+0.29%) |
Oct 03, 2023 | 54.29 | 54.55 | 53.92 | 54.01 | 13,821,534 | -0.59(-1.08%) |