Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.99 | 58.13 | 57.58 | 57.93 | 1,529,689 | -0.10(-0.17%) |
Dec 28, 2023 | 57.78 | 58.15 | 57.78 | 58.03 | 1,196,667 | +0.25(+0.43%) |
Dec 27, 2023 | 57.38 | 57.81 | 57.21 | 57.78 | 1,358,062 | +0.36(+0.62%) |
Dec 26, 2023 | 56.83 | 57.49 | 56.74 | 57.42 | 1,349,058 | +0.59(+1.03%) |
Dec 22, 2023 | 56.15 | 56.93 | 55.96 | 56.83 | 2,339,143 | +0.95(+1.69%) |
Dec 21, 2023 | 55.11 | 55.91 | 54.93 | 55.88 | 1,834,951 | +0.94(+1.70%) |
Dec 20, 2023 | 55.53 | 55.97 | 54.92 | 54.95 | 2,059,424 | -0.61(-1.09%) |
Dec 19, 2023 | 55.33 | 55.57 | 54.98 | 55.55 | 2,074,276 | +0.38(+0.69%) |
Dec 18, 2023 | 54.80 | 55.36 | 54.42 | 55.18 | 2,625,957 | +0.64(+1.17%) |
Dec 15, 2023 | 55.11 | 55.44 | 54.34 | 54.54 | 5,739,765 | -1.36(-2.44%) |
Dec 14, 2023 | 56.72 | 57.51 | 55.74 | 55.90 | 4,185,226 | -0.28(-0.50%) |
Dec 13, 2023 | 54.03 | 56.23 | 53.83 | 56.18 | 4,211,145 | +2.21(+4.10%) |
Dec 12, 2023 | 54.19 | 54.25 | 53.67 | 53.97 | 2,727,868 | -0.05(-0.09%) |
Dec 11, 2023 | 53.96 | 54.16 | 53.72 | 54.02 | 2,790,345 | +0.25(+0.46%) |
Dec 08, 2023 | 53.86 | 54.19 | 53.42 | 53.77 | 2,073,169 | -0.16(-0.30%) |
Dec 07, 2023 | 54.85 | 54.99 | 53.84 | 53.93 | 2,885,952 | -1.48(-2.68%) |
Dec 06, 2023 | 55.47 | 55.89 | 55.30 | 55.42 | 2,453,530 | +0.12(+0.22%) |
Dec 05, 2023 | 55.67 | 55.75 | 54.90 | 55.30 | 2,693,768 | -0.51(-0.91%) |
Dec 04, 2023 | 55.29 | 56.18 | 55.29 | 55.80 | 4,035,574 | +0.33(+0.59%) |
Dec 01, 2023 | 55.33 | 55.82 | 55.19 | 55.47 | 2,182,724 | +0.06(+0.11%) |
Nov 30, 2023 | 55.39 | 55.50 | 54.73 | 55.42 | 4,519,112 | +0.14(+0.25%) |
Nov 29, 2023 | 55.28 | 55.72 | 55.14 | 55.28 | 2,928,172 | +0.12(+0.22%) |
Nov 28, 2023 | 54.65 | 55.44 | 54.62 | 55.16 | 2,433,117 | +0.44(+0.80%) |
Nov 27, 2023 | 54.84 | 54.88 | 54.55 | 54.72 | 1,803,558 | -0.16(-0.29%) |
Nov 24, 2023 | 54.74 | 54.98 | 54.59 | 54.88 | 886,456 | +0.17(+0.31%) |
Nov 22, 2023 | 54.38 | 54.81 | 54.38 | 54.71 | 1,952,887 | +0.51(+0.93%) |
Nov 21, 2023 | 53.65 | 54.34 | 53.51 | 54.20 | 1,772,619 | +0.48(+0.89%) |
Nov 20, 2023 | 53.09 | 53.97 | 52.95 | 53.73 | 2,433,168 | +0.66(+1.23%) |
Nov 17, 2023 | 53.20 | 53.37 | 52.95 | 53.07 | 1,830,461 | -0.06(-0.11%) |
Nov 16, 2023 | 53.00 | 53.43 | 52.96 | 53.13 | 1,894,228 | +0.22(+0.41%) |
Nov 15, 2023 | 52.99 | 53.34 | 52.77 | 52.91 | 2,522,940 | +0.21(+0.40%) |
Nov 14, 2023 | 52.04 | 53.02 | 51.92 | 52.71 | 2,455,305 | +1.01(+1.96%) |
Nov 13, 2023 | 51.49 | 51.79 | 51.32 | 51.69 | 1,657,979 | -0.02(-0.04%) |
Nov 10, 2023 | 51.19 | 51.85 | 51.03 | 51.71 | 1,860,537 | +0.68(+1.34%) |
Nov 09, 2023 | 51.60 | 51.63 | 50.91 | 51.03 | 2,105,284 | -0.32(-0.62%) |
Nov 08, 2023 | 50.92 | 51.68 | 50.81 | 51.35 | 2,544,447 | +0.55(+1.07%) |
Nov 07, 2023 | 50.53 | 51.19 | 50.21 | 50.80 | 2,275,931 | +0.46(+0.91%) |
Nov 06, 2023 | 49.72 | 50.83 | 49.67 | 50.34 | 2,670,882 | +0.51(+1.02%) |
Nov 03, 2023 | 49.77 | 50.13 | 49.45 | 49.84 | 2,034,904 | +0.36(+0.72%) |
Nov 02, 2023 | 48.65 | 49.49 | 48.45 | 49.48 | 2,664,710 | +1.14(+2.36%) |
Nov 01, 2023 | 49.41 | 49.48 | 48.10 | 48.34 | 2,405,951 | -0.88(-1.79%) |
Oct 31, 2023 | 48.69 | 49.27 | 48.51 | 49.22 | 1,762,144 | +0.68(+1.41%) |
Oct 30, 2023 | 47.42 | 48.67 | 47.36 | 48.54 | 2,411,424 | +1.31(+2.77%) |
Oct 27, 2023 | 48.94 | 49.03 | 47.20 | 47.23 | 2,989,213 | -2.09(-4.25%) |
Oct 26, 2023 | 49.24 | 50.15 | 49.24 | 49.32 | 1,927,157 | +0.20(+0.40%) |
Oct 25, 2023 | 49.02 | 49.57 | 48.55 | 49.12 | 2,053,664 | +0.04(+0.08%) |
Oct 24, 2023 | 49.69 | 50.00 | 48.75 | 49.08 | 2,049,457 | -0.36(-0.72%) |
Oct 23, 2023 | 49.92 | 50.16 | 49.39 | 49.44 | 2,037,235 | -0.77(-1.54%) |
Oct 20, 2023 | 50.91 | 51.15 | 50.00 | 50.22 | 2,818,808 | -0.68(-1.35%) |
Oct 19, 2023 | 51.62 | 51.64 | 50.89 | 50.90 | 2,946,489 | -0.63(-1.21%) |
Oct 18, 2023 | 50.90 | 52.90 | 50.48 | 51.52 | 6,737,210 | +1.97(+3.99%) |
Oct 17, 2023 | 49.92 | 50.32 | 49.49 | 49.55 | 3,714,827 | -0.37(-0.74%) |
Oct 16, 2023 | 49.37 | 50.00 | 49.28 | 49.92 | 2,313,696 | +0.92(+1.88%) |
Oct 13, 2023 | 49.15 | 49.20 | 48.68 | 48.99 | 1,554,492 | +0.05(+0.10%) |
Oct 12, 2023 | 49.34 | 49.57 | 48.75 | 48.94 | 2,177,883 | -0.34(-0.68%) |
Oct 11, 2023 | 49.49 | 49.66 | 49.03 | 49.28 | 2,162,877 | -0.21(-0.42%) |
Oct 10, 2023 | 49.47 | 49.71 | 48.86 | 49.49 | 2,320,072 | +0.14(+0.28%) |
Oct 09, 2023 | 49.03 | 49.54 | 48.98 | 49.35 | 1,589,517 | +0.12(+0.24%) |
Oct 06, 2023 | 48.53 | 49.43 | 48.49 | 49.23 | 1,975,061 | +0.59(+1.20%) |
Oct 05, 2023 | 48.41 | 48.81 | 48.21 | 48.65 | 2,101,219 | +0.24(+0.49%) |
Oct 04, 2023 | 47.02 | 48.50 | 47.02 | 48.41 | 3,790,078 | +1.52(+3.24%) |
Oct 03, 2023 | 47.56 | 47.63 | 46.52 | 46.89 | 3,552,579 | -1.16(-2.42%) |