Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.86 | 58.18 | 57.21 | 57.29 | 818,717 | -0.76(-1.30%) |
Dec 28, 2023 | 57.57 | 58.17 | 57.57 | 58.05 | 759,731 | +0.23(+0.40%) |
Dec 27, 2023 | 58.10 | 58.36 | 57.69 | 57.82 | 1,141,902 | -0.50(-0.85%) |
Dec 26, 2023 | 58.38 | 58.66 | 58.23 | 58.32 | 882,151 | -0.20(-0.34%) |
Dec 22, 2023 | 58.64 | 59.01 | 58.11 | 58.51 | 990,951 | +0.10(+0.17%) |
Dec 21, 2023 | 57.48 | 58.57 | 57.47 | 58.41 | 1,173,908 | +1.16(+2.03%) |
Dec 20, 2023 | 57.27 | 58.77 | 57.16 | 57.25 | 2,512,114 | -0.80(-1.39%) |
Dec 19, 2023 | 56.62 | 58.23 | 56.39 | 58.06 | 2,812,616 | +1.83(+3.25%) |
Dec 18, 2023 | 57.80 | 58.01 | 55.21 | 56.23 | 3,273,629 | -1.21(-2.11%) |
Dec 15, 2023 | 57.51 | 58.37 | 57.36 | 57.44 | 3,543,150 | -0.05(-0.09%) |
Dec 14, 2023 | 57.08 | 58.42 | 56.94 | 57.49 | 2,302,531 | +1.09(+1.94%) |
Dec 13, 2023 | 56.10 | 56.63 | 54.48 | 56.40 | 3,815,988 | +0.06(+0.11%) |
Dec 12, 2023 | 56.20 | 56.90 | 55.78 | 56.34 | 2,034,674 | +0.19(+0.34%) |
Dec 11, 2023 | 55.32 | 56.27 | 55.18 | 56.15 | 1,364,571 | +0.80(+1.45%) |
Dec 08, 2023 | 56.01 | 56.45 | 55.29 | 55.34 | 1,419,817 | -0.60(-1.07%) |
Dec 07, 2023 | 56.00 | 56.63 | 55.16 | 55.94 | 1,744,023 | -0.04(-0.07%) |
Dec 06, 2023 | 56.22 | 56.39 | 55.37 | 55.98 | 2,020,193 | +0.01(+0.02%) |
Dec 05, 2023 | 56.01 | 56.55 | 55.54 | 55.97 | 2,195,007 | -0.55(-0.96%) |
Dec 04, 2023 | 55.51 | 57.24 | 55.05 | 56.52 | 2,778,495 | +1.00(+1.80%) |
Dec 01, 2023 | 53.45 | 55.54 | 53.26 | 55.51 | 1,976,330 | +2.20(+4.13%) |
Nov 30, 2023 | 52.83 | 54.00 | 52.68 | 53.31 | 3,386,675 | +0.55(+1.03%) |
Nov 29, 2023 | 52.15 | 53.60 | 52.05 | 52.77 | 2,373,021 | +1.10(+2.13%) |
Nov 28, 2023 | 51.49 | 51.82 | 50.88 | 51.67 | 1,257,835 | +0.06(+0.12%) |
Nov 27, 2023 | 51.48 | 51.82 | 50.72 | 51.61 | 1,134,268 | +0.13(+0.25%) |
Nov 24, 2023 | 51.49 | 51.85 | 51.28 | 51.48 | 447,649 | +0.06(+0.12%) |
Nov 22, 2023 | 51.54 | 51.75 | 50.99 | 51.42 | 1,124,064 | +0.22(+0.43%) |
Nov 21, 2023 | 50.54 | 51.66 | 50.12 | 51.20 | 2,064,908 | +0.58(+1.16%) |
Nov 20, 2023 | 50.90 | 51.03 | 50.34 | 50.62 | 1,362,797 | -0.42(-0.82%) |
Nov 17, 2023 | 51.51 | 51.57 | 50.81 | 51.03 | 837,541 | -0.15(-0.29%) |
Nov 16, 2023 | 52.36 | 52.54 | 50.50 | 51.18 | 1,792,800 | -1.57(-2.97%) |
Nov 15, 2023 | 51.60 | 54.25 | 51.60 | 52.75 | 2,529,776 | +1.28(+2.48%) |
Nov 14, 2023 | 50.31 | 52.32 | 50.27 | 51.47 | 1,531,660 | +2.13(+4.32%) |
Nov 13, 2023 | 49.34 | 49.48 | 48.73 | 49.34 | 1,105,476 | -0.10(-0.20%) |
Nov 10, 2023 | 49.30 | 49.67 | 48.84 | 49.44 | 1,632,571 | +0.27(+0.54%) |
Nov 09, 2023 | 49.92 | 49.97 | 48.98 | 49.17 | 1,580,656 | -0.51(-1.02%) |
Nov 08, 2023 | 50.41 | 50.75 | 49.58 | 49.68 | 1,260,894 | -0.44(-0.87%) |
Nov 07, 2023 | 49.69 | 50.28 | 49.38 | 50.11 | 1,171,328 | -0.21(-0.41%) |
Nov 06, 2023 | 50.41 | 50.64 | 49.53 | 50.32 | 1,582,064 | -0.12(-0.24%) |
Nov 03, 2023 | 49.34 | 50.48 | 49.25 | 50.44 | 2,140,379 | +1.78(+3.67%) |
Nov 02, 2023 | 48.45 | 49.09 | 48.23 | 48.65 | 1,775,832 | +0.59(+1.24%) |
Nov 01, 2023 | 48.38 | 48.68 | 47.50 | 48.06 | 1,414,195 | -0.41(-0.84%) |
Oct 31, 2023 | 48.59 | 49.17 | 48.36 | 48.47 | 1,586,989 | -0.20(-0.41%) |
Oct 30, 2023 | 48.05 | 48.74 | 47.54 | 48.66 | 1,975,584 | +1.16(+2.44%) |
Oct 27, 2023 | 48.97 | 49.39 | 47.29 | 47.50 | 3,071,547 | -1.37(-2.80%) |
Oct 26, 2023 | 49.12 | 50.08 | 48.71 | 48.87 | 1,781,570 | -0.15(-0.30%) |
Oct 25, 2023 | 49.49 | 49.72 | 47.80 | 49.02 | 3,806,142 | -0.79(-1.59%) |
Oct 24, 2023 | 49.70 | 50.55 | 49.44 | 49.81 | 2,588,406 | +0.24(+0.48%) |
Oct 23, 2023 | 50.89 | 51.00 | 49.55 | 49.58 | 3,513,399 | -1.25(-2.46%) |
Oct 20, 2023 | 51.55 | 52.22 | 49.65 | 50.83 | 8,771,381 | +5.34(+11.75%) |
Oct 19, 2023 | 46.91 | 47.11 | 45.33 | 45.48 | 4,970,373 | -1.43(-3.04%) |
Oct 18, 2023 | 49.12 | 49.33 | 46.75 | 46.91 | 3,173,884 | -3.04(-6.09%) |
Oct 17, 2023 | 49.19 | 50.83 | 49.19 | 49.95 | 3,434,047 | +0.69(+1.41%) |
Oct 16, 2023 | 47.75 | 49.33 | 47.73 | 49.26 | 2,857,860 | +1.82(+3.85%) |
Oct 13, 2023 | 47.49 | 48.08 | 47.25 | 47.43 | 1,970,836 | +0.05(+0.10%) |
Oct 12, 2023 | 48.16 | 48.32 | 46.93 | 47.39 | 2,004,556 | -1.14(-2.35%) |
Oct 11, 2023 | 49.02 | 49.27 | 48.12 | 48.53 | 2,366,255 | -0.51(-1.03%) |
Oct 10, 2023 | 49.00 | 49.58 | 48.52 | 49.03 | 1,579,488 | +0.07(+0.14%) |
Oct 09, 2023 | 47.99 | 49.07 | 47.76 | 48.96 | 1,172,258 | +0.63(+1.31%) |
Oct 06, 2023 | 47.90 | 48.82 | 47.77 | 48.33 | 1,303,166 | +0.13(+0.27%) |
Oct 05, 2023 | 48.17 | 48.27 | 47.40 | 48.20 | 1,686,640 | -0.16(-0.33%) |
Oct 04, 2023 | 48.44 | 48.49 | 47.44 | 48.36 | 2,366,423 | +0.01(+0.02%) |
Oct 03, 2023 | 48.18 | 49.23 | 47.78 | 48.35 | 2,417,215 | -0.31(-0.63%) |