Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 55.04 | 55.46 | 55.00 | 55.27 | 425,455 | +0.21(+0.38%) |
Dec 28, 2023 | 54.15 | 55.37 | 54.15 | 55.06 | 551,079 | +1.76(+3.30%) |
Dec 27, 2023 | 53.43 | 53.44 | 52.95 | 53.30 | 469,620 | -0.08(-0.15%) |
Dec 26, 2023 | 53.00 | 53.87 | 52.00 | 53.38 | 436,549 | +0.67(+1.27%) |
Dec 22, 2023 | 52.43 | 52.93 | 52.24 | 52.71 | 328,214 | +0.52(+0.99%) |
Dec 21, 2023 | 51.65 | 52.22 | 51.50 | 52.20 | 302,138 | +1.73(+3.44%) |
Dec 20, 2023 | 51.31 | 51.50 | 50.38 | 50.46 | 415,824 | -1.85(-3.54%) |
Dec 19, 2023 | 51.66 | 52.44 | 51.61 | 52.31 | 244,687 | +0.66(+1.28%) |
Dec 18, 2023 | 52.00 | 52.45 | 51.50 | 51.65 | 261,881 | -0.82(-1.56%) |
Dec 15, 2023 | 53.97 | 53.97 | 52.44 | 52.47 | 500,063 | -1.25(-2.33%) |
Dec 14, 2023 | 52.55 | 53.75 | 52.55 | 53.72 | 417,997 | +1.37(+2.62%) |
Dec 13, 2023 | 52.00 | 52.41 | 51.34 | 52.35 | 405,514 | -0.53(-1.00%) |
Dec 12, 2023 | 53.45 | 53.45 | 52.66 | 52.88 | 246,592 | -0.85(-1.58%) |
Dec 11, 2023 | 53.76 | 53.80 | 53.33 | 53.73 | 327,770 | -0.07(-0.13%) |
Dec 08, 2023 | 54.46 | 54.46 | 53.67 | 53.80 | 167,119 | -1.15(-2.09%) |
Dec 07, 2023 | 55.72 | 55.72 | 54.54 | 54.95 | 296,567 | +0.32(+0.59%) |
Dec 06, 2023 | 55.37 | 55.49 | 54.58 | 54.63 | 334,679 | +1.15(+2.15%) |
Dec 05, 2023 | 53.44 | 53.67 | 53.29 | 53.48 | 308,634 | +0.01(+0.02%) |
Dec 04, 2023 | 53.20 | 53.53 | 53.00 | 53.47 | 435,884 | +0.56(+1.05%) |
Dec 01, 2023 | 52.69 | 53.01 | 52.38 | 52.91 | 278,483 | -0.80(-1.48%) |
Nov 30, 2023 | 54.00 | 54.25 | 53.38 | 53.71 | 324,950 | -0.76(-1.40%) |
Nov 29, 2023 | 54.95 | 55.33 | 54.41 | 54.47 | 494,210 | -2.04(-3.61%) |
Nov 28, 2023 | 56.65 | 56.65 | 56.30 | 56.51 | 431,953 | -1.08(-1.88%) |
Nov 27, 2023 | 57.42 | 57.72 | 57.20 | 57.59 | 409,381 | -1.81(-3.05%) |
Nov 24, 2023 | 59.25 | 59.48 | 58.78 | 59.40 | 227,799 | -2.20(-3.57%) |
Nov 22, 2023 | 61.92 | 62.38 | 61.51 | 61.60 | 266,430 | -0.34(-0.55%) |
Nov 21, 2023 | 62.92 | 62.92 | 61.81 | 61.94 | 269,494 | -1.72(-2.70%) |
Nov 20, 2023 | 62.95 | 63.71 | 62.56 | 63.66 | 174,404 | +0.52(+0.82%) |
Nov 17, 2023 | 63.08 | 63.36 | 62.87 | 63.14 | 206,414 | -0.01(-0.02%) |
Nov 16, 2023 | 64.00 | 64.29 | 62.88 | 63.15 | 240,804 | -1.48(-2.29%) |
Nov 15, 2023 | 64.11 | 64.95 | 64.02 | 64.63 | 307,937 | +0.61(+0.95%) |
Nov 14, 2023 | 62.66 | 64.11 | 62.66 | 64.02 | 341,252 | +1.44(+2.30%) |
Nov 13, 2023 | 62.18 | 62.73 | 61.58 | 62.58 | 232,351 | +0.74(+1.20%) |
Nov 10, 2023 | 61.71 | 62.05 | 61.65 | 61.84 | 144,661 | -0.13(-0.21%) |
Nov 09, 2023 | 62.79 | 63.19 | 61.83 | 61.97 | 201,182 | -0.66(-1.05%) |
Nov 08, 2023 | 63.15 | 63.89 | 62.36 | 62.63 | 158,681 | -0.75(-1.18%) |
Nov 07, 2023 | 62.64 | 63.61 | 62.54 | 63.38 | 131,585 | -0.15(-0.24%) |
Nov 06, 2023 | 63.77 | 63.79 | 63.20 | 63.53 | 175,797 | +1.30(+2.09%) |
Nov 03, 2023 | 61.00 | 62.39 | 60.70 | 62.23 | 190,478 | +1.95(+3.23%) |
Nov 02, 2023 | 60.45 | 60.45 | 59.82 | 60.28 | 221,571 | -0.05(-0.09%) |
Nov 01, 2023 | 60.67 | 60.67 | 59.60 | 60.34 | 181,707 | -0.59(-0.96%) |
Oct 31, 2023 | 61.20 | 61.20 | 60.09 | 60.92 | 258,017 | -1.88(-2.99%) |
Oct 30, 2023 | 63.26 | 63.83 | 62.35 | 62.80 | 142,074 | +0.85(+1.37%) |
Oct 27, 2023 | 62.56 | 63.00 | 61.75 | 61.95 | 134,810 | -0.53(-0.85%) |
Oct 26, 2023 | 61.83 | 62.51 | 61.67 | 62.48 | 188,622 | +1.12(+1.83%) |
Oct 25, 2023 | 61.99 | 61.99 | 61.10 | 61.36 | 187,494 | -1.77(-2.80%) |
Oct 24, 2023 | 61.99 | 63.18 | 61.01 | 63.13 | 172,459 | +0.88(+1.41%) |
Oct 23, 2023 | 61.75 | 62.38 | 61.30 | 62.25 | 117,490 | +0.26(+0.42%) |
Oct 20, 2023 | 61.91 | 62.50 | 61.91 | 61.99 | 195,078 | -1.23(-1.95%) |
Oct 19, 2023 | 63.67 | 64.03 | 63.09 | 63.22 | 201,490 | -1.31(-2.03%) |
Oct 18, 2023 | 65.26 | 65.34 | 64.03 | 64.53 | 226,247 | +1.03(+1.62%) |
Oct 17, 2023 | 62.50 | 63.85 | 62.50 | 63.50 | 411,571 | +1.51(+2.44%) |
Oct 16, 2023 | 61.42 | 62.13 | 61.38 | 61.99 | 171,628 | +0.39(+0.63%) |
Oct 13, 2023 | 61.98 | 62.20 | 61.50 | 61.60 | 74,147 | -0.58(-0.93%) |
Oct 12, 2023 | 63.40 | 63.40 | 62.09 | 62.18 | 180,891 | -0.06(-0.10%) |
Oct 11, 2023 | 61.40 | 62.65 | 61.40 | 62.24 | 129,177 | +0.49(+0.79%) |
Oct 10, 2023 | 60.61 | 61.84 | 60.61 | 61.75 | 246,008 | +1.78(+2.97%) |
Oct 09, 2023 | 60.51 | 60.51 | 59.52 | 59.97 | 272,004 | -0.26(-0.43%) |
Oct 06, 2023 | 59.50 | 60.29 | 59.11 | 60.23 | 131,526 | +0.54(+0.90%) |
Oct 05, 2023 | 58.73 | 59.69 | 58.45 | 59.69 | 116,944 | +0.15(+0.25%) |
Oct 04, 2023 | 59.35 | 59.55 | 59.08 | 59.54 | 208,579 | -1.30(-2.14%) |
Oct 03, 2023 | 61.04 | 61.04 | 60.50 | 60.84 | 217,073 | -0.49(-0.80%) |