Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.45 | 55.08 | 54.45 | 54.98 | 472,312 | +0.23(+0.42%) |
Dec 28, 2023 | 54.29 | 54.76 | 54.12 | 54.75 | 512,575 | +0.88(+1.64%) |
Dec 27, 2023 | 53.68 | 53.99 | 53.45 | 53.87 | 331,552 | +0.13(+0.24%) |
Dec 26, 2023 | 53.95 | 53.95 | 53.50 | 53.74 | 222,122 | -0.07(-0.13%) |
Dec 22, 2023 | 53.79 | 54.24 | 53.64 | 53.81 | 304,247 | +0.13(+0.24%) |
Dec 21, 2023 | 53.31 | 53.68 | 52.69 | 53.68 | 317,255 | +0.33(+0.61%) |
Dec 20, 2023 | 54.25 | 54.50 | 53.31 | 53.36 | 482,191 | -0.97(-1.78%) |
Dec 19, 2023 | 53.94 | 54.42 | 53.59 | 54.32 | 522,978 | +0.34(+0.64%) |
Dec 18, 2023 | 53.39 | 53.99 | 53.19 | 53.98 | 816,958 | +0.59(+1.11%) |
Dec 15, 2023 | 53.60 | 54.15 | 53.09 | 53.39 | 915,960 | -0.49(-0.91%) |
Dec 14, 2023 | 55.19 | 55.19 | 53.10 | 53.88 | 758,292 | -1.26(-2.29%) |
Dec 13, 2023 | 54.94 | 55.37 | 54.88 | 55.14 | 397,017 | +0.05(+0.09%) |
Dec 12, 2023 | 54.64 | 55.69 | 54.25 | 55.09 | 475,895 | +0.58(+1.07%) |
Dec 11, 2023 | 54.66 | 55.16 | 54.34 | 54.51 | 457,088 | -0.09(-0.16%) |
Dec 08, 2023 | 54.47 | 54.69 | 54.18 | 54.60 | 406,323 | +0.08(+0.14%) |
Dec 07, 2023 | 55.41 | 55.45 | 54.34 | 54.52 | 423,902 | -0.80(-1.44%) |
Dec 06, 2023 | 55.71 | 56.18 | 55.11 | 55.32 | 540,298 | -0.31(-0.55%) |
Dec 05, 2023 | 55.52 | 56.10 | 55.45 | 55.62 | 573,163 | -0.15(-0.26%) |
Dec 04, 2023 | 56.35 | 56.65 | 55.52 | 55.77 | 761,964 | -0.65(-1.15%) |
Dec 01, 2023 | 55.14 | 56.82 | 55.14 | 56.42 | 770,349 | +0.93(+1.67%) |
Nov 30, 2023 | 54.47 | 55.53 | 54.36 | 55.49 | 709,930 | +1.10(+2.03%) |
Nov 29, 2023 | 54.49 | 54.91 | 53.95 | 54.39 | 388,774 | -0.23(-0.41%) |
Nov 28, 2023 | 55.39 | 55.54 | 54.53 | 54.62 | 530,579 | -0.76(-1.37%) |
Nov 27, 2023 | 54.76 | 55.39 | 54.61 | 55.38 | 708,433 | +0.51(+0.93%) |
Nov 24, 2023 | 54.72 | 55.22 | 54.72 | 54.86 | 104,646 | +0.33(+0.61%) |
Nov 22, 2023 | 54.23 | 54.62 | 54.00 | 54.53 | 433,524 | +0.32(+0.58%) |
Nov 21, 2023 | 53.55 | 54.66 | 53.55 | 54.21 | 658,785 | +0.70(+1.31%) |
Nov 20, 2023 | 53.18 | 53.67 | 52.94 | 53.51 | 443,167 | +0.16(+0.30%) |
Nov 17, 2023 | 53.06 | 53.68 | 52.81 | 53.36 | 394,850 | +0.65(+1.23%) |
Nov 16, 2023 | 53.75 | 54.13 | 52.68 | 52.71 | 482,534 | -0.84(-1.56%) |
Nov 15, 2023 | 54.05 | 54.41 | 53.43 | 53.54 | 461,311 | -0.65(-1.20%) |
Nov 14, 2023 | 53.88 | 54.44 | 53.59 | 54.19 | 406,651 | +0.42(+0.79%) |
Nov 13, 2023 | 53.70 | 54.00 | 53.09 | 53.77 | 480,572 | +0.76(+1.43%) |
Nov 10, 2023 | 52.52 | 53.13 | 52.52 | 53.01 | 716,966 | +0.46(+0.88%) |
Nov 09, 2023 | 53.17 | 53.32 | 52.34 | 52.55 | 565,123 | -0.42(-0.80%) |
Nov 08, 2023 | 53.96 | 54.32 | 52.96 | 52.97 | 595,637 | -1.11(-2.06%) |
Nov 07, 2023 | 52.98 | 54.11 | 52.68 | 54.09 | 604,132 | +1.07(+2.03%) |
Nov 06, 2023 | 53.79 | 54.19 | 52.97 | 53.01 | 497,896 | -0.68(-1.27%) |
Nov 03, 2023 | 53.70 | 54.15 | 52.67 | 53.69 | 902,646 | +0.50(+0.94%) |
Nov 02, 2023 | 56.85 | 58.01 | 52.11 | 53.19 | 1,211,646 | -3.86(-6.77%) |
Nov 01, 2023 | 56.35 | 57.28 | 56.14 | 57.05 | 1,060,754 | +0.81(+1.44%) |
Oct 31, 2023 | 55.27 | 56.62 | 55.21 | 56.24 | 794,506 | +0.86(+1.55%) |
Oct 30, 2023 | 54.47 | 55.59 | 54.21 | 55.39 | 559,065 | +1.18(+2.18%) |
Oct 27, 2023 | 55.20 | 55.48 | 53.98 | 54.20 | 479,321 | -1.06(-1.92%) |
Oct 26, 2023 | 55.29 | 55.90 | 55.02 | 55.27 | 452,743 | +0.30(+0.54%) |
Oct 25, 2023 | 55.26 | 56.05 | 54.94 | 54.97 | 536,475 | -0.52(-0.94%) |
Oct 24, 2023 | 55.25 | 55.83 | 55.22 | 55.49 | 369,448 | +0.40(+0.73%) |
Oct 23, 2023 | 55.23 | 55.25 | 54.57 | 55.09 | 478,291 | -0.26(-0.46%) |
Oct 20, 2023 | 56.93 | 57.10 | 55.34 | 55.35 | 662,300 | -1.41(-2.48%) |
Oct 19, 2023 | 57.66 | 57.81 | 56.70 | 56.75 | 540,897 | -0.91(-1.57%) |
Oct 18, 2023 | 58.48 | 58.74 | 57.62 | 57.66 | 411,246 | -0.77(-1.31%) |
Oct 17, 2023 | 57.41 | 58.74 | 57.41 | 58.43 | 479,334 | +0.95(+1.64%) |
Oct 16, 2023 | 57.13 | 58.01 | 57.01 | 57.48 | 453,765 | +0.56(+0.99%) |
Oct 13, 2023 | 56.87 | 57.35 | 56.41 | 56.92 | 589,268 | +0.77(+1.37%) |
Oct 12, 2023 | 55.31 | 56.16 | 54.76 | 56.15 | 609,665 | +1.11(+2.02%) |
Oct 11, 2023 | 55.04 | 55.44 | 54.59 | 55.04 | 304,186 | +0.17(+0.31%) |
Oct 10, 2023 | 56.00 | 56.39 | 54.82 | 54.87 | 324,595 | -0.97(-1.73%) |
Oct 09, 2023 | 55.39 | 56.25 | 55.13 | 55.84 | 446,293 | +0.25(+0.44%) |
Oct 06, 2023 | 55.35 | 56.06 | 55.33 | 55.59 | 280,048 | -0.20(-0.35%) |
Oct 05, 2023 | 54.89 | 56.06 | 54.89 | 55.79 | 330,213 | +0.74(+1.34%) |
Oct 04, 2023 | 54.06 | 55.36 | 53.78 | 55.05 | 578,468 | +1.32(+2.46%) |
Oct 03, 2023 | 54.55 | 54.95 | 53.67 | 53.73 | 423,839 | -1.23(-2.24%) |