Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.81 | 58.97 | 58.61 | 58.74 | 55,971 | -0.01(-0.02%) |
Dec 28, 2023 | 58.70 | 59.02 | 58.70 | 58.75 | 57,491 | +0.21(+0.35%) |
Dec 27, 2023 | 58.14 | 58.55 | 58.14 | 58.55 | 106,520 | +0.38(+0.64%) |
Dec 26, 2023 | 57.86 | 58.21 | 57.86 | 58.17 | 48,460 | +0.10(+0.17%) |
Dec 22, 2023 | 57.97 | 58.24 | 57.92 | 58.07 | 77,247 | +0.22(+0.38%) |
Dec 21, 2023 | 57.40 | 57.88 | 57.40 | 57.86 | 58,580 | +1.07(+1.88%) |
Dec 20, 2023 | 57.44 | 57.52 | 56.69 | 56.79 | 106,551 | -0.51(-0.89%) |
Dec 19, 2023 | 57.23 | 57.40 | 57.17 | 57.30 | 55,518 | +0.43(+0.75%) |
Dec 18, 2023 | 56.99 | 56.99 | 56.70 | 56.87 | 108,946 | +0.05(+0.09%) |
Dec 15, 2023 | 57.18 | 57.23 | 56.77 | 56.82 | 64,145 | -0.48(-0.85%) |
Dec 14, 2023 | 57.09 | 57.43 | 57.06 | 57.31 | 78,688 | +0.17(+0.31%) |
Dec 13, 2023 | 56.10 | 57.16 | 55.88 | 57.13 | 87,844 | +1.04(+1.85%) |
Dec 12, 2023 | 55.80 | 56.10 | 55.69 | 56.10 | 70,336 | -0.01(-0.02%) |
Dec 11, 2023 | 55.85 | 56.11 | 55.85 | 56.11 | 106,241 | +0.15(+0.28%) |
Dec 08, 2023 | 55.63 | 55.95 | 55.60 | 55.95 | 33,549 | -0.15(-0.26%) |
Dec 07, 2023 | 55.73 | 56.33 | 55.58 | 56.10 | 97,143 | +0.47(+0.85%) |
Dec 06, 2023 | 56.00 | 56.06 | 55.60 | 55.62 | 36,139 | +0.48(+0.88%) |
Dec 05, 2023 | 55.10 | 55.24 | 55.03 | 55.14 | 43,090 | -0.31(-0.56%) |
Dec 04, 2023 | 55.46 | 55.70 | 55.34 | 55.45 | 96,876 | -0.80(-1.43%) |
Dec 01, 2023 | 55.36 | 56.25 | 55.36 | 56.25 | 73,707 | +0.68(+1.22%) |
Nov 30, 2023 | 55.62 | 55.68 | 55.39 | 55.57 | 41,988 | +0.03(+0.05%) |
Nov 29, 2023 | 55.63 | 55.74 | 55.47 | 55.54 | 32,708 | -0.12(-0.21%) |
Nov 28, 2023 | 55.43 | 55.84 | 55.36 | 55.66 | 32,296 | +0.10(+0.17%) |
Nov 27, 2023 | 55.47 | 55.60 | 55.41 | 55.56 | 36,868 | -0.09(-0.17%) |
Nov 24, 2023 | 55.48 | 55.69 | 55.48 | 55.66 | 14,335 | +0.15(+0.27%) |
Nov 22, 2023 | 55.56 | 55.59 | 55.28 | 55.51 | 36,581 | +0.15(+0.28%) |
Nov 21, 2023 | 55.62 | 55.66 | 55.27 | 55.35 | 25,101 | -0.17(-0.31%) |
Nov 20, 2023 | 55.24 | 55.61 | 55.24 | 55.53 | 36,851 | +0.24(+0.44%) |
Nov 17, 2023 | 55.19 | 55.43 | 55.16 | 55.28 | 49,046 | +0.63(+1.15%) |
Nov 16, 2023 | 54.64 | 54.82 | 54.55 | 54.65 | 480,414 | -0.16(-0.28%) |
Nov 15, 2023 | 54.95 | 55.13 | 54.76 | 54.81 | 49,851 | -0.20(-0.37%) |
Nov 14, 2023 | 54.56 | 55.10 | 54.56 | 55.01 | 69,085 | +1.14(+2.12%) |
Nov 13, 2023 | 53.59 | 53.97 | 53.55 | 53.87 | 46,641 | +0.11(+0.20%) |
Nov 10, 2023 | 53.52 | 53.81 | 53.28 | 53.76 | 55,146 | +0.27(+0.51%) |
Nov 09, 2023 | 53.96 | 54.08 | 53.47 | 53.49 | 35,912 | +0.06(+0.11%) |
Nov 08, 2023 | 53.62 | 53.72 | 53.34 | 53.43 | 30,423 | -0.62(-1.15%) |
Nov 07, 2023 | 53.89 | 54.18 | 53.83 | 54.05 | 32,916 | -0.60(-1.10%) |
Nov 06, 2023 | 54.77 | 54.82 | 54.54 | 54.65 | 80,961 | -0.45(-0.81%) |
Nov 03, 2023 | 54.91 | 55.30 | 54.81 | 55.10 | 120,325 | +0.95(+1.75%) |
Nov 02, 2023 | 53.79 | 54.21 | 53.75 | 54.15 | 70,160 | +0.94(+1.77%) |
Nov 01, 2023 | 52.77 | 53.27 | 52.77 | 53.21 | 392,277 | +0.74(+1.40%) |
Oct 31, 2023 | 52.31 | 52.58 | 52.25 | 52.47 | 35,092 | +0.40(+0.76%) |
Oct 30, 2023 | 52.00 | 52.13 | 51.76 | 52.08 | 43,923 | +0.42(+0.81%) |
Oct 27, 2023 | 52.02 | 52.02 | 51.54 | 51.66 | 56,070 | +0.27(+0.53%) |
Oct 26, 2023 | 51.59 | 51.70 | 51.27 | 51.39 | 90,124 | -0.49(-0.95%) |
Oct 25, 2023 | 52.15 | 52.22 | 51.86 | 51.88 | 51,159 | -0.36(-0.69%) |
Oct 24, 2023 | 52.07 | 52.31 | 52.05 | 52.24 | 43,785 | +0.44(+0.84%) |
Oct 23, 2023 | 51.58 | 52.13 | 51.45 | 51.81 | 73,740 | -0.06(-0.11%) |
Oct 20, 2023 | 52.16 | 52.30 | 51.84 | 51.86 | 58,563 | -0.48(-0.91%) |
Oct 19, 2023 | 52.60 | 52.86 | 52.30 | 52.34 | 38,739 | -0.39(-0.73%) |
Oct 18, 2023 | 53.22 | 53.26 | 52.66 | 52.73 | 57,916 | -0.85(-1.59%) |
Oct 17, 2023 | 53.14 | 53.82 | 53.14 | 53.58 | 32,341 | +0.04(+0.07%) |
Oct 16, 2023 | 53.12 | 53.55 | 53.09 | 53.54 | 440,206 | +0.34(+0.64%) |
Oct 13, 2023 | 53.44 | 53.58 | 53.09 | 53.20 | 36,080 | -0.52(-0.97%) |
Oct 12, 2023 | 54.27 | 54.27 | 53.59 | 53.72 | 32,621 | -0.30(-0.56%) |
Oct 11, 2023 | 54.13 | 54.21 | 53.74 | 54.02 | 90,371 | -0.08(-0.14%) |
Oct 10, 2023 | 53.86 | 54.26 | 53.85 | 54.10 | 68,631 | +0.68(+1.27%) |
Oct 09, 2023 | 52.95 | 53.49 | 52.95 | 53.42 | 40,488 | +0.10(+0.18%) |
Oct 06, 2023 | 52.79 | 53.40 | 52.65 | 53.33 | 74,545 | +0.34(+0.64%) |
Oct 05, 2023 | 52.83 | 53.07 | 52.64 | 52.99 | 45,233 | +0.88(+1.69%) |
Oct 04, 2023 | 52.00 | 52.16 | 51.75 | 52.11 | 532,825 | -0.35(-0.66%) |
Oct 03, 2023 | 52.52 | 52.85 | 52.19 | 52.45 | 50,241 | -0.86(-1.62%) |