Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 51.83 | 52.02 | 51.83 | 51.91 | 1,903,586 | -0.04(-0.08%) |
Dec 28, 2023 | 52.07 | 52.16 | 51.95 | 51.95 | 1,972,692 | -0.18(-0.34%) |
Dec 27, 2023 | 52.01 | 52.15 | 51.98 | 52.13 | 1,268,078 | +0.24(+0.46%) |
Dec 26, 2023 | 51.87 | 51.93 | 51.84 | 51.89 | 1,150,756 | +0.06(+0.12%) |
Dec 22, 2023 | 52.03 | 52.04 | 51.79 | 51.83 | 1,706,479 | -0.13(-0.25%) |
Dec 21, 2023 | 52.06 | 52.10 | 51.90 | 51.96 | 2,942,315 | -0.08(-0.15%) |
Dec 20, 2023 | 51.97 | 52.07 | 51.87 | 52.04 | 1,583,646 | +0.23(+0.44%) |
Dec 19, 2023 | 51.87 | 51.97 | 51.81 | 51.81 | 1,708,090 | +0.00(+0.00%) |
Dec 18, 2023 | 51.88 | 51.91 | 51.81 | 51.81 | 1,222,801 | -0.16(-0.31%) |
Dec 15, 2023 | 51.83 | 52.00 | 51.83 | 51.97 | 1,376,874 | -0.06(-0.12%) |
Dec 14, 2023 | 51.88 | 52.16 | 51.88 | 52.03 | 3,229,653 | +0.57(+1.10%) |
Dec 13, 2023 | 50.84 | 51.49 | 50.81 | 51.47 | 1,890,282 | +0.66(+1.31%) |
Dec 12, 2023 | 50.78 | 50.84 | 50.72 | 50.80 | 1,386,314 | -0.01(-0.02%) |
Dec 11, 2023 | 50.82 | 50.83 | 50.70 | 50.81 | 1,262,181 | -0.13(-0.25%) |
Dec 08, 2023 | 50.80 | 50.95 | 50.76 | 50.94 | 2,477,737 | -0.05(-0.10%) |
Dec 07, 2023 | 50.98 | 51.14 | 50.98 | 50.99 | 2,007,759 | -0.07(-0.14%) |
Dec 06, 2023 | 50.97 | 51.07 | 50.92 | 51.06 | 1,628,312 | +0.09(+0.18%) |
Dec 05, 2023 | 50.85 | 51.06 | 50.85 | 50.97 | 2,943,969 | +0.25(+0.49%) |
Dec 04, 2023 | 50.77 | 50.82 | 50.66 | 50.73 | 1,395,603 | -0.20(-0.39%) |
Dec 01, 2023 | 50.60 | 50.95 | 50.59 | 50.92 | 2,059,897 | +0.27(+0.53%) |
Nov 30, 2023 | 50.66 | 50.69 | 50.55 | 50.66 | 979,218 | -0.08(-0.16%) |
Nov 29, 2023 | 50.67 | 50.78 | 50.62 | 50.74 | 1,527,153 | +0.20(+0.39%) |
Nov 28, 2023 | 50.28 | 50.55 | 50.26 | 50.54 | 2,404,610 | +0.20(+0.39%) |
Nov 27, 2023 | 50.26 | 50.35 | 50.19 | 50.34 | 1,821,059 | +0.17(+0.34%) |
Nov 24, 2023 | 50.25 | 50.28 | 50.17 | 50.17 | 330,837 | -0.22(-0.43%) |
Nov 22, 2023 | 50.36 | 50.40 | 50.23 | 50.39 | 1,185,049 | +0.06(+0.12%) |
Nov 21, 2023 | 50.42 | 50.44 | 50.23 | 50.33 | 3,648,882 | -0.11(-0.22%) |
Nov 20, 2023 | 50.24 | 50.45 | 50.24 | 50.44 | 1,261,236 | +0.15(+0.29%) |
Nov 17, 2023 | 50.33 | 50.36 | 50.21 | 50.29 | 1,221,718 | +0.05(+0.10%) |
Nov 16, 2023 | 50.19 | 50.31 | 50.18 | 50.24 | 1,006,476 | +0.18(+0.36%) |
Nov 15, 2023 | 50.08 | 50.10 | 49.97 | 50.06 | 3,457,873 | -0.23(-0.45%) |
Nov 14, 2023 | 50.31 | 50.38 | 50.22 | 50.29 | 1,267,098 | +0.44(+0.87%) |
Nov 13, 2023 | 49.75 | 49.89 | 49.69 | 49.86 | 840,517 | -0.05(-0.10%) |
Nov 10, 2023 | 50.01 | 50.01 | 49.85 | 49.91 | 945,278 | +0.03(+0.06%) |
Nov 09, 2023 | 50.21 | 50.23 | 49.86 | 49.88 | 1,184,834 | -0.44(-0.86%) |
Nov 08, 2023 | 50.17 | 50.32 | 50.15 | 50.31 | 1,466,827 | +0.07(+0.14%) |
Nov 07, 2023 | 50.14 | 50.26 | 50.10 | 50.24 | 1,345,087 | +0.20(+0.40%) |
Nov 06, 2023 | 50.11 | 50.13 | 50.00 | 50.04 | 1,062,459 | -0.16(-0.32%) |
Nov 03, 2023 | 50.30 | 50.38 | 50.18 | 50.20 | 1,137,379 | +0.28(+0.55%) |
Nov 02, 2023 | 49.97 | 50.07 | 49.85 | 49.93 | 1,374,397 | +0.20(+0.40%) |
Nov 01, 2023 | 49.34 | 49.73 | 49.34 | 49.73 | 1,544,013 | +0.45(+0.91%) |
Oct 31, 2023 | 49.41 | 49.48 | 49.25 | 49.28 | 2,525,628 | -0.12(-0.24%) |
Oct 30, 2023 | 49.31 | 49.45 | 49.26 | 49.40 | 1,715,204 | -0.09(-0.18%) |
Oct 27, 2023 | 49.40 | 49.49 | 49.30 | 49.49 | 1,156,413 | +0.08(+0.16%) |
Oct 26, 2023 | 49.17 | 49.43 | 49.17 | 49.41 | 1,471,187 | +0.26(+0.52%) |
Oct 25, 2023 | 49.18 | 49.21 | 49.09 | 49.15 | 1,757,824 | -0.20(-0.40%) |
Oct 24, 2023 | 49.26 | 49.36 | 49.17 | 49.35 | 1,218,600 | +0.03(+0.06%) |
Oct 23, 2023 | 49.11 | 49.34 | 49.05 | 49.32 | 1,671,896 | +0.03(+0.06%) |
Oct 20, 2023 | 49.23 | 49.35 | 49.20 | 49.29 | 1,977,120 | +0.11(+0.22%) |
Oct 19, 2023 | 49.09 | 49.33 | 49.08 | 49.18 | 5,402,595 | -0.02(-0.04%) |
Oct 18, 2023 | 49.26 | 49.32 | 49.10 | 49.20 | 1,148,164 | -0.10(-0.20%) |
Oct 17, 2023 | 49.26 | 49.36 | 49.18 | 49.30 | 1,154,032 | -0.24(-0.48%) |
Oct 16, 2023 | 49.48 | 49.56 | 49.45 | 49.54 | 897,869 | -0.14(-0.28%) |
Oct 13, 2023 | 49.72 | 49.78 | 49.62 | 49.68 | 1,355,213 | +0.33(+0.68%) |
Oct 12, 2023 | 49.62 | 49.66 | 49.28 | 49.34 | 1,329,322 | -0.34(-0.69%) |
Oct 11, 2023 | 49.57 | 49.69 | 49.53 | 49.69 | 1,545,482 | +0.24(+0.48%) |
Oct 10, 2023 | 49.29 | 49.51 | 49.26 | 49.45 | 1,673,293 | +0.02(+0.04%) |
Oct 09, 2023 | 49.13 | 49.45 | 49.13 | 49.43 | 957,240 | +0.47(+0.97%) |
Oct 06, 2023 | 48.80 | 49.07 | 48.77 | 48.96 | 1,843,764 | -0.18(-0.36%) |
Oct 05, 2023 | 49.23 | 49.25 | 49.12 | 49.13 | 1,588,966 | -0.08(-0.16%) |
Oct 04, 2023 | 49.10 | 49.22 | 49.03 | 49.21 | 1,767,822 | +0.23(+0.46%) |
Oct 03, 2023 | 49.22 | 49.28 | 48.97 | 48.99 | 2,148,819 | -0.33(-0.68%) |