Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.93 | 53.96 | 53.33 | 53.82 | 336,669 | -0.25(-0.46%) |
Dec 28, 2023 | 54.15 | 54.15 | 53.84 | 54.07 | 431,163 | -0.07(-0.13%) |
Dec 27, 2023 | 54.42 | 54.45 | 53.95 | 54.14 | 483,149 | -0.13(-0.24%) |
Dec 26, 2023 | 53.95 | 54.41 | 53.80 | 54.27 | 264,298 | +0.27(+0.50%) |
Dec 22, 2023 | 54.02 | 54.14 | 53.65 | 54.00 | 587,741 | +0.23(+0.42%) |
Dec 21, 2023 | 53.82 | 53.83 | 53.22 | 53.77 | 508,763 | +0.55(+1.03%) |
Dec 20, 2023 | 54.01 | 54.28 | 53.22 | 53.22 | 451,850 | -0.97(-1.78%) |
Dec 19, 2023 | 53.88 | 54.23 | 53.79 | 54.19 | 748,414 | +0.42(+0.78%) |
Dec 18, 2023 | 53.59 | 53.90 | 53.40 | 53.77 | 523,547 | +0.15(+0.28%) |
Dec 15, 2023 | 53.29 | 53.74 | 53.13 | 53.62 | 482,925 | +0.67(+1.26%) |
Dec 14, 2023 | 53.06 | 53.50 | 52.51 | 52.95 | 426,979 | +0.23(+0.43%) |
Dec 13, 2023 | 52.11 | 52.94 | 51.93 | 52.73 | 666,986 | +0.56(+1.07%) |
Dec 12, 2023 | 51.59 | 52.28 | 51.26 | 52.17 | 528,759 | +0.65(+1.26%) |
Dec 11, 2023 | 50.77 | 51.57 | 50.75 | 51.52 | 377,208 | +0.66(+1.29%) |
Dec 08, 2023 | 50.23 | 50.97 | 50.23 | 50.86 | 296,744 | +0.39(+0.77%) |
Dec 07, 2023 | 50.31 | 50.59 | 49.95 | 50.47 | 286,238 | +0.23(+0.46%) |
Dec 06, 2023 | 50.98 | 51.17 | 50.22 | 50.24 | 566,951 | -0.05(-0.10%) |
Dec 05, 2023 | 50.27 | 50.34 | 49.98 | 50.29 | 517,451 | -0.22(-0.43%) |
Dec 04, 2023 | 50.00 | 50.61 | 49.90 | 50.51 | 333,382 | +0.37(+0.74%) |
Dec 01, 2023 | 49.41 | 50.31 | 49.25 | 50.14 | 776,244 | +0.60(+1.21%) |
Nov 30, 2023 | 49.73 | 49.81 | 49.14 | 49.55 | 629,230 | -0.15(-0.30%) |
Nov 29, 2023 | 49.18 | 49.90 | 49.08 | 49.70 | 555,919 | +0.90(+1.84%) |
Nov 28, 2023 | 48.50 | 48.97 | 48.35 | 48.80 | 527,094 | +0.13(+0.27%) |
Nov 27, 2023 | 48.52 | 48.82 | 48.35 | 48.67 | 383,333 | +0.02(+0.04%) |
Nov 24, 2023 | 48.25 | 48.65 | 48.19 | 48.65 | 112,606 | +0.37(+0.76%) |
Nov 22, 2023 | 48.49 | 48.59 | 48.16 | 48.28 | 425,753 | -0.04(-0.08%) |
Nov 21, 2023 | 48.15 | 48.42 | 47.99 | 48.32 | 274,191 | +0.04(+0.08%) |
Nov 20, 2023 | 47.72 | 48.38 | 47.63 | 48.28 | 428,508 | +0.51(+1.06%) |
Nov 17, 2023 | 47.21 | 47.83 | 47.21 | 47.77 | 379,013 | +0.53(+1.12%) |
Nov 16, 2023 | 47.18 | 47.36 | 46.86 | 47.24 | 547,660 | -0.67(-1.39%) |
Nov 15, 2023 | 48.03 | 48.22 | 47.60 | 47.91 | 767,762 | -0.10(-0.21%) |
Nov 14, 2023 | 47.43 | 48.03 | 47.31 | 48.01 | 428,137 | +1.46(+3.15%) |
Nov 13, 2023 | 46.31 | 46.65 | 46.18 | 46.55 | 332,661 | +0.15(+0.32%) |
Nov 10, 2023 | 45.80 | 46.45 | 45.74 | 46.40 | 351,244 | +0.86(+1.88%) |
Nov 09, 2023 | 45.74 | 46.28 | 45.49 | 45.54 | 569,245 | -0.18(-0.39%) |
Nov 08, 2023 | 45.75 | 45.98 | 45.59 | 45.72 | 283,899 | -0.04(-0.09%) |
Nov 07, 2023 | 45.34 | 45.97 | 45.15 | 45.76 | 258,018 | +0.61(+1.35%) |
Nov 06, 2023 | 45.49 | 45.65 | 44.79 | 45.15 | 336,306 | -0.31(-0.68%) |
Nov 03, 2023 | 44.41 | 45.65 | 44.35 | 45.46 | 416,235 | +0.58(+1.29%) |
Nov 02, 2023 | 44.92 | 45.09 | 44.63 | 44.88 | 367,573 | +0.41(+0.92%) |
Nov 01, 2023 | 44.42 | 44.56 | 43.98 | 44.47 | 365,331 | +0.03(+0.07%) |
Oct 31, 2023 | 43.86 | 44.58 | 43.71 | 44.44 | 775,537 | +0.76(+1.73%) |
Oct 30, 2023 | 43.92 | 44.00 | 43.41 | 43.69 | 312,044 | +0.07(+0.16%) |
Oct 27, 2023 | 43.89 | 44.04 | 43.43 | 43.62 | 269,841 | +0.05(+0.11%) |
Oct 26, 2023 | 43.80 | 44.10 | 43.36 | 43.57 | 393,551 | -0.28(-0.64%) |
Oct 25, 2023 | 44.67 | 44.83 | 43.85 | 43.85 | 269,639 | -1.11(-2.46%) |
Oct 24, 2023 | 44.58 | 45.11 | 44.51 | 44.95 | 423,338 | +0.63(+1.42%) |
Oct 23, 2023 | 44.29 | 44.79 | 43.96 | 44.32 | 371,571 | -0.33(-0.74%) |
Oct 20, 2023 | 45.57 | 45.74 | 44.63 | 44.65 | 448,629 | -0.97(-2.12%) |
Oct 19, 2023 | 46.22 | 46.43 | 45.57 | 45.62 | 315,416 | -0.55(-1.19%) |
Oct 18, 2023 | 46.30 | 46.71 | 46.05 | 46.17 | 541,070 | -0.48(-1.03%) |
Oct 17, 2023 | 46.10 | 46.89 | 46.08 | 46.65 | 356,188 | +0.02(+0.04%) |
Oct 16, 2023 | 46.15 | 46.80 | 46.13 | 46.63 | 359,646 | +0.75(+1.63%) |
Oct 13, 2023 | 46.18 | 46.30 | 45.58 | 45.88 | 316,566 | -0.23(-0.50%) |
Oct 12, 2023 | 46.58 | 46.62 | 45.75 | 46.11 | 405,241 | -0.51(-1.09%) |
Oct 11, 2023 | 46.56 | 46.77 | 46.28 | 46.62 | 386,747 | +0.16(+0.34%) |
Oct 10, 2023 | 46.20 | 46.69 | 46.15 | 46.46 | 495,291 | +0.31(+0.67%) |
Oct 09, 2023 | 45.45 | 46.29 | 45.27 | 46.15 | 441,194 | +0.44(+0.96%) |
Oct 06, 2023 | 44.27 | 45.81 | 44.27 | 45.71 | 418,084 | +1.17(+2.62%) |
Oct 05, 2023 | 44.71 | 44.75 | 44.13 | 44.54 | 168,031 | -0.14(-0.31%) |
Oct 04, 2023 | 44.63 | 44.84 | 44.35 | 44.68 | 336,582 | +0.11(+0.25%) |
Oct 03, 2023 | 45.10 | 45.26 | 44.36 | 44.57 | 342,179 | -0.84(-1.84%) |