Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 59.02 | 59.05 | 58.66 | 58.81 | 32,611 | -0.23(-0.39%) |
Dec 28, 2023 | 58.99 | 59.10 | 58.97 | 59.04 | 115,529 | +0.07(+0.12%) |
Dec 27, 2023 | 58.88 | 59.00 | 58.79 | 58.97 | 29,479 | +0.07(+0.12%) |
Dec 26, 2023 | 58.68 | 58.99 | 58.68 | 58.90 | 22,886 | +0.34(+0.58%) |
Dec 22, 2023 | 58.60 | 58.77 | 58.41 | 58.56 | 20,012 | +0.13(+0.22%) |
Dec 21, 2023 | 58.18 | 58.43 | 58.02 | 58.43 | 42,242 | +0.64(+1.12%) |
Dec 20, 2023 | 58.61 | 58.80 | 57.79 | 57.79 | 26,428 | -0.89(-1.52%) |
Dec 19, 2023 | 58.35 | 58.70 | 58.35 | 58.68 | 15,036 | +0.39(+0.66%) |
Dec 18, 2023 | 58.31 | 58.37 | 58.19 | 58.29 | 21,284 | +0.20(+0.34%) |
Dec 15, 2023 | 58.14 | 58.21 | 57.97 | 58.10 | 20,783 | -0.18(-0.31%) |
Dec 14, 2023 | 58.20 | 58.44 | 58.06 | 58.27 | 26,356 | +0.45(+0.77%) |
Dec 13, 2023 | 56.99 | 57.86 | 56.93 | 57.83 | 31,041 | +0.92(+1.62%) |
Dec 12, 2023 | 56.67 | 56.97 | 56.64 | 56.90 | 34,672 | +0.16(+0.28%) |
Dec 11, 2023 | 56.41 | 56.75 | 56.41 | 56.74 | 31,552 | +0.40(+0.70%) |
Dec 08, 2023 | 56.09 | 56.43 | 56.09 | 56.35 | 19,255 | +0.23(+0.41%) |
Dec 07, 2023 | 55.97 | 56.17 | 55.91 | 56.12 | 31,635 | +0.35(+0.62%) |
Dec 06, 2023 | 56.16 | 56.24 | 55.73 | 55.77 | 89,519 | -0.15(-0.27%) |
Dec 05, 2023 | 55.93 | 56.03 | 55.82 | 55.92 | 33,963 | -0.23(-0.41%) |
Dec 04, 2023 | 55.99 | 56.21 | 55.88 | 56.15 | 28,623 | -0.17(-0.30%) |
Dec 01, 2023 | 55.70 | 56.36 | 55.70 | 56.32 | 200,781 | +0.52(+0.92%) |
Nov 30, 2023 | 55.61 | 55.80 | 55.44 | 55.80 | 58,923 | +0.35(+0.63%) |
Nov 29, 2023 | 55.69 | 55.79 | 55.41 | 55.45 | 24,841 | +0.05(+0.10%) |
Nov 28, 2023 | 55.35 | 55.62 | 55.31 | 55.40 | 54,660 | -0.04(-0.07%) |
Nov 27, 2023 | 55.46 | 55.53 | 55.40 | 55.44 | 22,118 | -0.09(-0.15%) |
Nov 24, 2023 | 55.54 | 55.54 | 55.49 | 55.52 | 18,748 | +0.07(+0.12%) |
Nov 22, 2023 | 55.30 | 55.54 | 55.28 | 55.46 | 113,533 | +0.31(+0.56%) |
Nov 21, 2023 | 55.18 | 55.24 | 55.09 | 55.15 | 62,024 | -0.11(-0.20%) |
Nov 20, 2023 | 54.91 | 55.38 | 54.91 | 55.26 | 13,039 | +0.33(+0.60%) |
Nov 17, 2023 | 54.93 | 54.99 | 54.83 | 54.93 | 15,548 | +0.14(+0.25%) |
Nov 16, 2023 | 54.72 | 54.81 | 54.57 | 54.79 | 19,890 | -0.04(-0.07%) |
Nov 15, 2023 | 54.84 | 55.07 | 54.79 | 54.83 | 25,521 | +0.13(+0.24%) |
Nov 14, 2023 | 54.31 | 54.84 | 54.31 | 54.70 | 32,307 | +1.19(+2.22%) |
Nov 13, 2023 | 53.43 | 53.58 | 53.33 | 53.51 | 17,192 | -0.05(-0.09%) |
Nov 10, 2023 | 52.98 | 53.58 | 52.85 | 53.56 | 16,796 | +0.75(+1.43%) |
Nov 09, 2023 | 53.37 | 53.37 | 52.77 | 52.81 | 17,256 | -0.40(-0.75%) |
Nov 08, 2023 | 53.34 | 53.34 | 53.03 | 53.20 | 20,626 | -0.04(-0.07%) |
Nov 07, 2023 | 53.12 | 53.31 | 53.12 | 53.24 | 17,685 | +0.05(+0.09%) |
Nov 06, 2023 | 53.32 | 53.33 | 52.98 | 53.19 | 22,813 | +0.00(+0.00%) |
Nov 03, 2023 | 52.94 | 53.42 | 52.94 | 53.19 | 41,766 | +0.62(+1.19%) |
Nov 02, 2023 | 52.00 | 52.61 | 52.00 | 52.57 | 118,113 | +0.96(+1.86%) |
Nov 01, 2023 | 51.30 | 51.68 | 51.15 | 51.61 | 33,337 | +0.47(+0.91%) |
Oct 31, 2023 | 50.86 | 51.21 | 50.84 | 51.14 | 465,384 | +0.33(+0.64%) |
Oct 30, 2023 | 50.61 | 50.90 | 50.42 | 50.81 | 33,906 | +0.54(+1.07%) |
Oct 27, 2023 | 50.74 | 50.74 | 50.16 | 50.28 | 17,658 | -0.37(-0.72%) |
Oct 26, 2023 | 50.89 | 51.07 | 50.59 | 50.65 | 26,102 | -0.33(-0.64%) |
Oct 25, 2023 | 51.43 | 51.45 | 50.95 | 50.97 | 28,990 | -0.66(-1.29%) |
Oct 24, 2023 | 51.60 | 51.78 | 51.34 | 51.64 | 21,853 | +0.34(+0.66%) |
Oct 23, 2023 | 51.32 | 51.73 | 51.13 | 51.30 | 38,684 | -0.24(-0.46%) |
Oct 20, 2023 | 52.18 | 52.18 | 51.52 | 51.54 | 15,549 | -0.65(-1.25%) |
Oct 19, 2023 | 52.75 | 52.96 | 52.09 | 52.19 | 35,680 | -0.51(-0.96%) |
Oct 18, 2023 | 53.24 | 53.24 | 52.59 | 52.70 | 24,254 | -0.76(-1.43%) |
Oct 17, 2023 | 53.02 | 53.67 | 53.02 | 53.46 | 30,937 | +0.11(+0.20%) |
Oct 16, 2023 | 53.01 | 53.46 | 53.00 | 53.35 | 41,360 | +0.63(+1.20%) |
Oct 13, 2023 | 53.23 | 53.23 | 52.62 | 52.72 | 17,013 | -0.21(-0.39%) |
Oct 12, 2023 | 53.45 | 53.45 | 52.64 | 52.93 | 18,212 | -0.48(-0.89%) |
Oct 11, 2023 | 53.35 | 53.40 | 53.07 | 53.40 | 20,946 | +0.21(+0.39%) |
Oct 10, 2023 | 53.02 | 53.50 | 53.02 | 53.19 | 199,817 | +0.34(+0.64%) |
Oct 09, 2023 | 52.28 | 52.94 | 52.28 | 52.86 | 496,102 | +0.35(+0.67%) |
Oct 06, 2023 | 51.67 | 52.72 | 51.51 | 52.51 | 24,764 | +0.57(+1.10%) |
Oct 05, 2023 | 51.94 | 52.02 | 51.60 | 51.93 | 23,748 | -0.08(-0.15%) |
Oct 04, 2023 | 51.72 | 52.07 | 51.50 | 52.01 | 17,504 | +0.39(+0.75%) |
Oct 03, 2023 | 52.04 | 52.17 | 51.49 | 51.63 | 22,683 | -0.68(-1.29%) |