Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 55.04 | 55.42 | 54.88 | 55.35 | 1,897,194 | +0.29(+0.52%) |
Dec 28, 2023 | 54.56 | 55.11 | 54.51 | 55.06 | 3,238,623 | +0.45(+0.82%) |
Dec 27, 2023 | 54.36 | 54.66 | 54.16 | 54.62 | 2,205,647 | +0.17(+0.31%) |
Dec 26, 2023 | 53.82 | 54.54 | 53.58 | 54.45 | 1,666,648 | +0.51(+0.95%) |
Dec 22, 2023 | 53.46 | 54.11 | 53.34 | 53.94 | 2,300,577 | +0.62(+1.17%) |
Dec 21, 2023 | 52.59 | 53.31 | 52.56 | 53.31 | 2,743,941 | +0.81(+1.55%) |
Dec 20, 2023 | 52.42 | 53.13 | 52.14 | 52.50 | 3,022,795 | -0.60(-1.14%) |
Dec 19, 2023 | 53.27 | 53.43 | 52.78 | 53.10 | 2,605,598 | -0.29(-0.54%) |
Dec 18, 2023 | 53.49 | 53.75 | 53.10 | 53.39 | 2,304,919 | +0.16(+0.30%) |
Dec 15, 2023 | 53.92 | 54.16 | 52.94 | 53.23 | 8,042,825 | -1.05(-1.93%) |
Dec 14, 2023 | 54.94 | 55.02 | 54.13 | 54.28 | 3,534,229 | -0.47(-0.85%) |
Dec 13, 2023 | 53.51 | 54.85 | 53.37 | 54.75 | 2,567,140 | +1.25(+2.33%) |
Dec 12, 2023 | 53.79 | 53.87 | 53.31 | 53.50 | 2,406,051 | -0.21(-0.39%) |
Dec 11, 2023 | 53.30 | 53.72 | 53.16 | 53.71 | 2,947,428 | +0.54(+1.02%) |
Dec 08, 2023 | 53.61 | 53.67 | 52.91 | 53.16 | 1,659,788 | -0.46(-0.85%) |
Dec 07, 2023 | 53.26 | 53.86 | 52.75 | 53.62 | 2,229,008 | +0.45(+0.84%) |
Dec 06, 2023 | 52.80 | 53.90 | 52.76 | 53.17 | 2,702,229 | +0.36(+0.67%) |
Dec 05, 2023 | 53.06 | 53.12 | 52.62 | 52.82 | 2,260,917 | -0.30(-0.56%) |
Dec 04, 2023 | 52.18 | 53.26 | 52.15 | 53.11 | 2,073,621 | +0.76(+1.46%) |
Dec 01, 2023 | 51.95 | 52.38 | 51.52 | 52.35 | 1,978,026 | +0.34(+0.65%) |
Nov 30, 2023 | 50.78 | 52.06 | 50.51 | 52.02 | 4,309,457 | +1.43(+2.82%) |
Nov 29, 2023 | 51.05 | 51.17 | 50.56 | 50.59 | 2,340,042 | -0.61(-1.19%) |
Nov 28, 2023 | 51.23 | 51.35 | 51.00 | 51.20 | 2,259,311 | -0.22(-0.42%) |
Nov 27, 2023 | 52.28 | 52.34 | 51.28 | 51.41 | 2,292,268 | -0.95(-1.81%) |
Nov 24, 2023 | 51.90 | 52.41 | 51.90 | 52.36 | 933,032 | +0.48(+0.92%) |
Nov 22, 2023 | 51.74 | 52.27 | 51.66 | 51.88 | 2,340,889 | +0.16(+0.30%) |
Nov 21, 2023 | 51.58 | 52.04 | 51.34 | 51.73 | 3,046,576 | +0.29(+0.57%) |
Nov 20, 2023 | 51.53 | 51.93 | 51.41 | 51.43 | 3,107,630 | -0.27(-0.53%) |
Nov 17, 2023 | 51.31 | 51.93 | 50.46 | 51.71 | 3,255,543 | +0.59(+1.15%) |
Nov 16, 2023 | 51.18 | 51.58 | 50.97 | 51.12 | 2,796,527 | -0.10(-0.19%) |
Nov 15, 2023 | 51.49 | 51.80 | 51.18 | 51.22 | 2,696,896 | -0.27(-0.53%) |
Nov 14, 2023 | 51.30 | 51.77 | 51.13 | 51.49 | 3,191,821 | +0.36(+0.71%) |
Nov 13, 2023 | 50.62 | 51.50 | 50.50 | 51.13 | 2,618,386 | +0.38(+0.75%) |
Nov 10, 2023 | 51.01 | 51.18 | 50.48 | 50.75 | 2,054,920 | -0.18(-0.35%) |
Nov 09, 2023 | 51.20 | 51.22 | 50.30 | 50.92 | 2,507,378 | +0.01(+0.02%) |
Nov 08, 2023 | 51.53 | 52.88 | 50.38 | 50.91 | 4,222,326 | +1.07(+2.14%) |
Nov 07, 2023 | 50.09 | 50.35 | 49.76 | 49.85 | 2,668,665 | -0.43(-0.86%) |
Nov 06, 2023 | 50.81 | 50.97 | 50.26 | 50.28 | 1,845,023 | -0.71(-1.38%) |
Nov 03, 2023 | 50.92 | 51.18 | 50.48 | 50.98 | 3,051,542 | +0.32(+0.64%) |
Nov 02, 2023 | 49.78 | 50.81 | 49.77 | 50.66 | 3,011,208 | +1.11(+2.23%) |
Nov 01, 2023 | 49.61 | 49.81 | 49.43 | 49.55 | 2,746,143 | +0.13(+0.26%) |
Oct 31, 2023 | 49.44 | 49.65 | 49.10 | 49.42 | 2,417,052 | +0.26(+0.54%) |
Oct 30, 2023 | 49.68 | 49.74 | 48.76 | 49.16 | 2,444,741 | -0.20(-0.40%) |
Oct 27, 2023 | 49.59 | 50.08 | 49.29 | 49.36 | 1,877,487 | -0.46(-0.92%) |
Oct 26, 2023 | 49.98 | 50.33 | 49.52 | 49.82 | 2,247,873 | -0.09(-0.18%) |
Oct 25, 2023 | 49.26 | 49.98 | 49.09 | 49.90 | 2,168,550 | +0.69(+1.39%) |
Oct 24, 2023 | 48.48 | 49.29 | 48.39 | 49.22 | 2,136,809 | +0.87(+1.80%) |
Oct 23, 2023 | 48.72 | 49.09 | 48.26 | 48.35 | 3,198,408 | -0.73(-1.50%) |
Oct 20, 2023 | 48.99 | 49.78 | 48.99 | 49.08 | 2,982,029 | +0.23(+0.46%) |
Oct 19, 2023 | 49.08 | 49.42 | 48.57 | 48.86 | 3,857,300 | -0.41(-0.83%) |
Oct 18, 2023 | 49.57 | 50.07 | 49.20 | 49.27 | 2,596,435 | -0.30(-0.61%) |
Oct 17, 2023 | 49.00 | 49.80 | 49.00 | 49.57 | 2,667,943 | +0.32(+0.66%) |
Oct 16, 2023 | 49.01 | 49.52 | 48.54 | 49.25 | 2,832,029 | +0.42(+0.86%) |
Oct 13, 2023 | 47.70 | 48.98 | 47.46 | 48.83 | 3,410,514 | +1.21(+2.55%) |
Oct 12, 2023 | 48.43 | 48.43 | 46.64 | 47.61 | 4,594,451 | -0.89(-1.84%) |
Oct 11, 2023 | 49.76 | 49.88 | 48.27 | 48.50 | 2,691,569 | -1.16(-2.33%) |
Oct 10, 2023 | 49.87 | 50.05 | 49.37 | 49.66 | 3,448,548 | +0.21(+0.42%) |
Oct 09, 2023 | 49.32 | 49.71 | 48.38 | 49.45 | 3,435,426 | +0.07(+0.14%) |
Oct 06, 2023 | 49.22 | 49.44 | 47.34 | 49.39 | 5,080,810 | -0.21(-0.41%) |
Oct 05, 2023 | 51.56 | 51.64 | 49.57 | 49.59 | 3,765,655 | -2.28(-4.40%) |
Oct 04, 2023 | 51.94 | 52.18 | 51.16 | 51.87 | 3,903,703 | -0.02(-0.04%) |
Oct 03, 2023 | 51.29 | 52.35 | 50.98 | 51.89 | 5,328,920 | +0.48(+0.93%) |