Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 56.64 | 56.67 | 56.14 | 56.14 | 71,814 | -0.52(-0.92%) |
Dec 28, 2023 | 56.53 | 56.66 | 56.39 | 56.66 | 372,663 | +0.11(+0.19%) |
Dec 27, 2023 | 56.43 | 56.69 | 56.35 | 56.55 | 40,360 | -0.06(-0.11%) |
Dec 26, 2023 | 56.64 | 56.73 | 56.44 | 56.61 | 96,309 | +0.08(+0.14%) |
Dec 22, 2023 | 56.51 | 56.67 | 56.37 | 56.53 | 57,333 | +0.16(+0.28%) |
Dec 21, 2023 | 56.61 | 56.66 | 56.00 | 56.37 | 426,528 | +0.10(+0.18%) |
Dec 20, 2023 | 56.54 | 56.78 | 56.15 | 56.27 | 123,461 | -0.32(-0.56%) |
Dec 19, 2023 | 56.55 | 56.65 | 56.37 | 56.59 | 85,350 | +0.12(+0.21%) |
Dec 18, 2023 | 56.28 | 56.50 | 56.24 | 56.47 | 108,599 | +0.39(+0.69%) |
Dec 15, 2023 | 56.10 | 56.28 | 55.98 | 56.09 | 63,161 | -0.12(-0.21%) |
Dec 14, 2023 | 56.27 | 56.33 | 55.90 | 56.21 | 155,378 | +0.04(+0.07%) |
Dec 13, 2023 | 55.67 | 56.20 | 55.67 | 56.17 | 60,406 | +0.17(+0.30%) |
Dec 12, 2023 | 55.57 | 56.00 | 55.43 | 56.00 | 233,250 | +0.38(+0.68%) |
Dec 11, 2023 | 55.37 | 55.62 | 55.29 | 55.62 | 79,397 | +0.05(+0.09%) |
Dec 08, 2023 | 54.99 | 55.57 | 54.99 | 55.57 | 70,302 | +0.28(+0.50%) |
Dec 07, 2023 | 55.07 | 55.31 | 55.07 | 55.29 | 67,935 | +0.20(+0.36%) |
Dec 06, 2023 | 55.27 | 55.39 | 55.00 | 55.09 | 56,538 | -0.16(-0.29%) |
Dec 05, 2023 | 54.79 | 55.29 | 54.79 | 55.25 | 54,180 | +0.32(+0.58%) |
Dec 04, 2023 | 54.64 | 54.93 | 54.62 | 54.93 | 75,773 | -0.05(-0.09%) |
Dec 01, 2023 | 54.72 | 55.06 | 54.67 | 54.98 | 67,480 | +0.07(+0.13%) |
Nov 30, 2023 | 54.80 | 54.91 | 54.52 | 54.91 | 84,474 | +0.15(+0.27%) |
Nov 29, 2023 | 55.11 | 55.11 | 54.61 | 54.77 | 189,577 | -0.15(-0.27%) |
Nov 28, 2023 | 54.97 | 55.03 | 54.72 | 54.91 | 36,056 | +0.18(+0.33%) |
Nov 27, 2023 | 54.70 | 55.02 | 54.60 | 54.74 | 435,437 | +0.08(+0.15%) |
Nov 24, 2023 | 54.80 | 54.91 | 54.65 | 54.66 | 14,815 | -0.27(-0.49%) |
Nov 22, 2023 | 54.80 | 54.97 | 54.70 | 54.92 | 90,328 | +0.43(+0.78%) |
Nov 21, 2023 | 54.43 | 54.75 | 54.43 | 54.50 | 42,615 | -0.21(-0.38%) |
Nov 20, 2023 | 54.49 | 54.87 | 54.49 | 54.71 | 50,904 | +0.21(+0.38%) |
Nov 17, 2023 | 54.54 | 54.64 | 54.40 | 54.50 | 69,257 | -0.07(-0.13%) |
Nov 16, 2023 | 54.74 | 54.75 | 54.38 | 54.57 | 35,050 | -0.04(-0.07%) |
Nov 15, 2023 | 55.02 | 55.02 | 54.54 | 54.61 | 130,870 | -0.21(-0.38%) |
Nov 14, 2023 | 55.04 | 55.04 | 54.62 | 54.82 | 140,504 | +0.61(+1.12%) |
Nov 13, 2023 | 54.08 | 54.46 | 54.08 | 54.21 | 160,927 | +0.04(+0.07%) |
Nov 10, 2023 | 53.97 | 54.29 | 53.92 | 54.17 | 45,104 | +0.40(+0.74%) |
Nov 09, 2023 | 54.00 | 54.08 | 53.57 | 53.77 | 83,673 | -0.08(-0.15%) |
Nov 08, 2023 | 53.97 | 54.00 | 53.71 | 53.85 | 50,032 | +0.11(+0.20%) |
Nov 07, 2023 | 53.85 | 54.04 | 53.69 | 53.74 | 128,630 | +0.15(+0.28%) |
Nov 06, 2023 | 53.81 | 53.82 | 53.45 | 53.59 | 46,329 | +0.06(+0.11%) |
Nov 03, 2023 | 54.05 | 54.05 | 53.50 | 53.54 | 124,204 | -0.03(-0.06%) |
Nov 02, 2023 | 53.55 | 53.68 | 53.48 | 53.56 | 88,863 | +0.36(+0.67%) |
Nov 01, 2023 | 52.88 | 53.25 | 52.68 | 53.21 | 67,097 | +0.64(+1.21%) |
Oct 31, 2023 | 52.17 | 52.58 | 52.13 | 52.57 | 42,440 | +0.30(+0.57%) |
Oct 30, 2023 | 52.14 | 52.32 | 51.98 | 52.27 | 57,689 | +0.47(+0.90%) |
Oct 27, 2023 | 52.08 | 52.12 | 51.77 | 51.81 | 62,407 | -0.26(-0.51%) |
Oct 26, 2023 | 52.43 | 52.43 | 51.94 | 52.07 | 36,006 | -0.17(-0.33%) |
Oct 25, 2023 | 52.58 | 52.69 | 52.23 | 52.24 | 34,816 | -0.63(-1.19%) |
Oct 24, 2023 | 52.87 | 53.01 | 52.63 | 52.88 | 32,694 | +0.54(+1.03%) |
Oct 23, 2023 | 51.85 | 52.67 | 51.85 | 52.33 | 34,630 | +0.20(+0.38%) |
Oct 20, 2023 | 52.43 | 52.58 | 52.14 | 52.14 | 42,743 | -0.35(-0.66%) |
Oct 19, 2023 | 52.76 | 53.08 | 52.42 | 52.48 | 30,239 | -0.22(-0.41%) |
Oct 18, 2023 | 53.00 | 53.14 | 52.70 | 52.70 | 123,504 | -0.45(-0.84%) |
Oct 17, 2023 | 52.97 | 53.45 | 52.97 | 53.15 | 38,684 | -0.25(-0.46%) |
Oct 16, 2023 | 52.89 | 53.43 | 52.89 | 53.40 | 31,100 | +0.62(+1.17%) |
Oct 13, 2023 | 53.20 | 53.32 | 52.77 | 52.78 | 131,916 | -0.15(-0.28%) |
Oct 12, 2023 | 53.59 | 53.59 | 52.85 | 52.93 | 52,788 | -0.38(-0.71%) |
Oct 11, 2023 | 53.28 | 53.43 | 53.06 | 53.31 | 115,442 | -0.05(-0.09%) |
Oct 10, 2023 | 53.20 | 53.53 | 53.06 | 53.36 | 79,564 | +0.37(+0.69%) |
Oct 09, 2023 | 52.83 | 53.18 | 52.71 | 52.99 | 29,166 | -0.10(-0.19%) |
Oct 06, 2023 | 52.24 | 53.14 | 52.24 | 53.09 | 29,176 | +0.55(+1.04%) |
Oct 05, 2023 | 52.56 | 52.75 | 52.37 | 52.54 | 40,613 | +0.08(+0.15%) |
Oct 04, 2023 | 52.40 | 52.63 | 52.16 | 52.46 | 53,314 | +0.09(+0.17%) |
Oct 03, 2023 | 52.68 | 52.76 | 52.11 | 52.37 | 50,120 | -0.29(-0.55%) |