Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.12 | 54.33 | 53.99 | 54.04 | 1,967,401 | +0.01(+0.02%) |
Dec 28, 2023 | 53.95 | 54.14 | 53.69 | 54.03 | 1,530,107 | +0.06(+0.11%) |
Dec 27, 2023 | 53.61 | 54.00 | 53.55 | 53.97 | 1,493,401 | +0.21(+0.39%) |
Dec 26, 2023 | 53.49 | 53.99 | 53.34 | 53.76 | 1,068,528 | +0.27(+0.50%) |
Dec 22, 2023 | 53.49 | 53.83 | 53.35 | 53.49 | 1,354,726 | +0.10(+0.19%) |
Dec 21, 2023 | 53.23 | 53.60 | 53.04 | 53.39 | 1,697,236 | +0.75(+1.42%) |
Dec 20, 2023 | 53.25 | 53.65 | 52.60 | 52.64 | 2,078,244 | -0.93(-1.73%) |
Dec 19, 2023 | 53.28 | 53.80 | 53.15 | 53.57 | 2,700,909 | +0.46(+0.86%) |
Dec 18, 2023 | 52.91 | 53.40 | 52.82 | 53.11 | 1,924,766 | +0.39(+0.74%) |
Dec 15, 2023 | 52.37 | 53.18 | 52.30 | 52.72 | 5,436,732 | +0.02(+0.04%) |
Dec 14, 2023 | 54.30 | 54.45 | 52.28 | 52.70 | 5,537,130 | -1.43(-2.64%) |
Dec 13, 2023 | 54.29 | 54.42 | 53.62 | 54.13 | 2,629,976 | +0.07(+0.13%) |
Dec 12, 2023 | 53.60 | 54.15 | 53.46 | 54.06 | 1,457,904 | +0.48(+0.89%) |
Dec 11, 2023 | 53.10 | 53.82 | 52.96 | 53.58 | 1,466,590 | +0.40(+0.75%) |
Dec 08, 2023 | 52.64 | 53.28 | 52.64 | 53.18 | 1,637,153 | +0.52(+0.99%) |
Dec 07, 2023 | 52.18 | 52.75 | 52.18 | 52.66 | 1,990,906 | +0.43(+0.82%) |
Dec 06, 2023 | 52.37 | 52.81 | 52.15 | 52.23 | 1,525,395 | +0.13(+0.25%) |
Dec 05, 2023 | 52.67 | 52.76 | 51.98 | 52.10 | 2,119,191 | -0.73(-1.38%) |
Dec 04, 2023 | 52.56 | 52.86 | 52.02 | 52.83 | 2,726,306 | +0.01(+0.02%) |
Dec 01, 2023 | 52.54 | 53.16 | 52.54 | 52.82 | 2,008,340 | +0.30(+0.57%) |
Nov 30, 2023 | 51.76 | 52.59 | 51.71 | 52.52 | 3,262,892 | +1.01(+1.96%) |
Nov 29, 2023 | 52.15 | 52.27 | 51.39 | 51.51 | 1,957,882 | -0.36(-0.69%) |
Nov 28, 2023 | 52.68 | 52.88 | 51.87 | 51.87 | 2,085,573 | -0.67(-1.27%) |
Nov 27, 2023 | 51.95 | 52.63 | 51.92 | 52.54 | 1,987,727 | +0.35(+0.67%) |
Nov 24, 2023 | 52.31 | 52.47 | 52.08 | 52.19 | 777,426 | -0.01(-0.02%) |
Nov 22, 2023 | 51.88 | 52.33 | 51.68 | 52.20 | 1,594,144 | +0.26(+0.50%) |
Nov 21, 2023 | 51.31 | 52.04 | 51.22 | 51.94 | 1,432,257 | +0.54(+1.05%) |
Nov 20, 2023 | 51.48 | 51.58 | 51.15 | 51.40 | 2,632,062 | +0.01(+0.02%) |
Nov 17, 2023 | 51.63 | 52.05 | 51.30 | 51.39 | 2,116,858 | -0.06(-0.12%) |
Nov 16, 2023 | 51.47 | 51.86 | 51.19 | 51.45 | 2,645,037 | -0.02(-0.04%) |
Nov 15, 2023 | 51.54 | 51.99 | 51.37 | 51.47 | 3,516,643 | +0.04(+0.08%) |
Nov 14, 2023 | 50.78 | 51.49 | 50.50 | 51.43 | 4,070,438 | +1.17(+2.32%) |
Nov 13, 2023 | 49.53 | 50.50 | 49.29 | 50.27 | 4,514,819 | +0.79(+1.59%) |
Nov 10, 2023 | 49.02 | 49.58 | 48.75 | 49.48 | 2,135,353 | +0.79(+1.62%) |
Nov 09, 2023 | 48.50 | 49.16 | 48.32 | 48.69 | 3,732,260 | +0.47(+0.97%) |
Nov 08, 2023 | 48.46 | 48.67 | 47.76 | 48.22 | 2,046,223 | +0.12(+0.25%) |
Nov 07, 2023 | 48.21 | 48.37 | 47.87 | 48.10 | 1,744,942 | -0.46(-0.94%) |
Nov 06, 2023 | 48.02 | 48.64 | 47.74 | 48.56 | 2,468,370 | +0.75(+1.56%) |
Nov 03, 2023 | 48.61 | 48.61 | 47.77 | 47.81 | 2,965,110 | -0.27(-0.56%) |
Nov 02, 2023 | 47.94 | 49.69 | 47.55 | 48.08 | 4,710,906 | +3.52(+7.89%) |
Nov 01, 2023 | 44.15 | 44.62 | 43.80 | 44.56 | 3,024,683 | +0.62(+1.41%) |
Oct 31, 2023 | 43.35 | 43.99 | 43.35 | 43.94 | 2,660,862 | +0.50(+1.15%) |
Oct 30, 2023 | 43.35 | 43.53 | 43.04 | 43.45 | 2,155,392 | +0.51(+1.18%) |
Oct 27, 2023 | 43.26 | 43.40 | 42.78 | 42.94 | 1,359,083 | -0.38(-0.87%) |
Oct 26, 2023 | 43.20 | 44.00 | 43.20 | 43.32 | 2,315,935 | +0.24(+0.56%) |
Oct 25, 2023 | 43.50 | 43.71 | 43.02 | 43.08 | 2,221,802 | -0.27(-0.62%) |
Oct 24, 2023 | 43.94 | 43.94 | 43.06 | 43.35 | 2,825,363 | -0.05(-0.11%) |
Oct 23, 2023 | 43.21 | 43.77 | 43.12 | 43.40 | 1,553,990 | +0.11(+0.25%) |
Oct 20, 2023 | 43.63 | 43.72 | 43.10 | 43.29 | 2,569,898 | -0.27(-0.62%) |
Oct 19, 2023 | 44.08 | 44.48 | 43.43 | 43.56 | 1,647,389 | -0.64(-1.44%) |
Oct 18, 2023 | 44.94 | 44.95 | 44.15 | 44.19 | 2,233,761 | -0.89(-1.97%) |
Oct 17, 2023 | 44.25 | 45.20 | 44.18 | 45.08 | 2,061,280 | +0.64(+1.44%) |
Oct 16, 2023 | 44.56 | 44.95 | 44.39 | 44.44 | 2,069,908 | +0.23(+0.52%) |
Oct 13, 2023 | 45.20 | 45.68 | 44.01 | 44.21 | 3,696,750 | -1.08(-2.38%) |
Oct 12, 2023 | 46.31 | 46.37 | 44.86 | 45.29 | 1,894,382 | -1.02(-2.20%) |
Oct 11, 2023 | 46.34 | 46.37 | 46.02 | 46.31 | 2,174,132 | +0.01(+0.02%) |
Oct 10, 2023 | 46.69 | 46.72 | 46.22 | 46.30 | 1,925,688 | +0.04(+0.09%) |
Oct 09, 2023 | 46.38 | 46.45 | 45.59 | 46.26 | 2,116,678 | +0.46(+1.00%) |
Oct 06, 2023 | 45.33 | 46.25 | 45.04 | 45.80 | 2,028,134 | +0.33(+0.72%) |
Oct 05, 2023 | 45.35 | 46.03 | 45.35 | 45.47 | 2,438,920 | -0.09(-0.20%) |
Oct 04, 2023 | 45.15 | 45.81 | 44.99 | 45.56 | 2,555,219 | +0.20(+0.44%) |
Oct 03, 2023 | 45.00 | 45.59 | 44.89 | 45.36 | 2,383,283 | +0.10(+0.22%) |