Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.52 | 58.55 | 58.16 | 58.23 | 119,201 | -0.15(-0.25%) |
Dec 28, 2023 | 58.42 | 58.65 | 58.04 | 58.38 | 166,483 | -0.05(-0.08%) |
Dec 27, 2023 | 58.79 | 58.91 | 58.27 | 58.43 | 176,789 | -0.33(-0.56%) |
Dec 26, 2023 | 59.17 | 59.17 | 58.48 | 58.76 | 137,934 | -0.30(-0.50%) |
Dec 22, 2023 | 59.02 | 59.35 | 58.88 | 59.05 | 134,724 | +0.22(+0.37%) |
Dec 21, 2023 | 58.34 | 58.86 | 57.98 | 58.84 | 468,468 | +0.82(+1.42%) |
Dec 20, 2023 | 58.16 | 58.83 | 57.95 | 58.01 | 359,881 | -0.08(-0.14%) |
Dec 19, 2023 | 57.46 | 58.09 | 57.46 | 58.09 | 258,619 | +0.63(+1.09%) |
Dec 18, 2023 | 57.94 | 57.94 | 56.83 | 57.47 | 257,543 | -0.52(-0.89%) |
Dec 15, 2023 | 57.86 | 58.26 | 57.28 | 57.98 | 2,256,848 | -0.02(-0.03%) |
Dec 14, 2023 | 57.51 | 58.60 | 57.21 | 58.00 | 473,400 | +0.96(+1.69%) |
Dec 13, 2023 | 56.80 | 57.26 | 56.41 | 57.04 | 364,207 | +0.45(+0.79%) |
Dec 12, 2023 | 56.31 | 56.93 | 55.85 | 56.59 | 264,244 | +0.32(+0.56%) |
Dec 11, 2023 | 56.36 | 56.63 | 55.96 | 56.28 | 267,018 | -0.08(-0.14%) |
Dec 08, 2023 | 56.58 | 56.85 | 56.25 | 56.36 | 259,808 | -0.26(-0.46%) |
Dec 07, 2023 | 56.92 | 57.28 | 56.19 | 56.61 | 400,841 | -0.15(-0.26%) |
Dec 06, 2023 | 56.80 | 57.17 | 56.66 | 56.76 | 224,711 | +0.06(+0.10%) |
Dec 05, 2023 | 56.48 | 56.97 | 56.24 | 56.70 | 302,782 | +0.19(+0.33%) |
Dec 04, 2023 | 55.53 | 56.73 | 55.53 | 56.51 | 236,769 | +0.67(+1.21%) |
Dec 01, 2023 | 55.60 | 55.85 | 55.14 | 55.84 | 335,675 | +0.01(+0.02%) |
Nov 30, 2023 | 54.91 | 55.95 | 54.53 | 55.83 | 927,940 | +0.92(+1.68%) |
Nov 29, 2023 | 53.89 | 55.40 | 53.89 | 54.91 | 523,598 | +1.27(+2.37%) |
Nov 28, 2023 | 53.56 | 54.29 | 53.22 | 53.64 | 305,311 | -0.06(-0.11%) |
Nov 27, 2023 | 52.71 | 53.80 | 52.58 | 53.70 | 281,264 | +0.75(+1.42%) |
Nov 24, 2023 | 52.68 | 53.10 | 52.64 | 52.94 | 98,377 | +0.11(+0.21%) |
Nov 22, 2023 | 53.53 | 53.54 | 52.79 | 52.83 | 182,144 | -0.42(-0.78%) |
Nov 21, 2023 | 53.37 | 53.79 | 53.06 | 53.25 | 196,756 | -0.30(-0.56%) |
Nov 20, 2023 | 54.01 | 54.07 | 53.35 | 53.55 | 248,665 | -0.56(-1.03%) |
Nov 17, 2023 | 53.36 | 54.55 | 53.32 | 54.10 | 408,254 | +1.10(+2.08%) |
Nov 16, 2023 | 53.26 | 54.36 | 52.27 | 53.00 | 437,641 | -0.87(-1.62%) |
Nov 15, 2023 | 54.44 | 54.95 | 53.86 | 53.87 | 370,882 | -0.64(-1.16%) |
Nov 14, 2023 | 53.86 | 54.75 | 53.86 | 54.51 | 205,192 | +1.28(+2.40%) |
Nov 13, 2023 | 53.24 | 53.67 | 53.05 | 53.23 | 365,816 | -0.12(-0.22%) |
Nov 10, 2023 | 52.90 | 53.50 | 52.90 | 53.35 | 372,909 | +0.52(+0.98%) |
Nov 09, 2023 | 53.08 | 53.08 | 52.53 | 52.83 | 448,398 | -0.25(-0.47%) |
Nov 08, 2023 | 52.88 | 53.21 | 52.59 | 53.08 | 180,890 | +0.25(+0.47%) |
Nov 07, 2023 | 52.84 | 53.05 | 52.60 | 52.83 | 315,120 | +0.02(+0.04%) |
Nov 06, 2023 | 52.73 | 53.18 | 52.44 | 52.81 | 338,740 | -0.08(-0.15%) |
Nov 03, 2023 | 51.75 | 53.13 | 51.75 | 52.89 | 445,073 | +1.13(+2.19%) |
Nov 02, 2023 | 51.78 | 51.93 | 51.35 | 51.76 | 190,049 | +0.19(+0.37%) |
Nov 01, 2023 | 50.95 | 51.62 | 50.95 | 51.57 | 238,947 | +0.52(+1.01%) |
Oct 31, 2023 | 51.46 | 51.57 | 50.98 | 51.06 | 333,282 | -0.23(-0.44%) |
Oct 30, 2023 | 51.22 | 51.47 | 51.01 | 51.29 | 216,042 | +0.19(+0.37%) |
Oct 27, 2023 | 51.97 | 51.97 | 51.00 | 51.10 | 185,351 | -0.91(-1.76%) |
Oct 26, 2023 | 51.65 | 52.19 | 51.65 | 52.01 | 435,355 | +0.44(+0.85%) |
Oct 25, 2023 | 51.93 | 52.19 | 51.32 | 51.57 | 268,925 | -0.63(-1.20%) |
Oct 24, 2023 | 52.13 | 52.44 | 51.82 | 52.20 | 228,729 | +0.41(+0.79%) |
Oct 23, 2023 | 52.36 | 52.36 | 51.63 | 51.79 | 361,495 | -0.68(-1.30%) |
Oct 20, 2023 | 52.59 | 52.79 | 52.31 | 52.48 | 303,369 | -0.20(-0.38%) |
Oct 19, 2023 | 53.78 | 53.78 | 52.57 | 52.67 | 266,148 | -1.08(-2.01%) |
Oct 18, 2023 | 54.42 | 54.56 | 53.40 | 53.76 | 335,736 | -0.66(-1.22%) |
Oct 17, 2023 | 54.17 | 54.88 | 54.05 | 54.42 | 412,183 | +0.12(+0.22%) |
Oct 16, 2023 | 54.12 | 54.65 | 54.06 | 54.30 | 203,536 | +0.51(+0.94%) |
Oct 13, 2023 | 55.01 | 55.08 | 53.73 | 53.80 | 281,275 | -0.83(-1.53%) |
Oct 12, 2023 | 55.35 | 55.69 | 54.05 | 54.63 | 644,366 | -0.62(-1.11%) |
Oct 11, 2023 | 55.20 | 55.41 | 54.54 | 55.24 | 313,327 | +0.19(+0.34%) |
Oct 10, 2023 | 55.26 | 55.55 | 55.03 | 55.06 | 351,186 | -0.08(-0.14%) |
Oct 09, 2023 | 55.21 | 55.59 | 54.23 | 55.13 | 142,741 | +0.04(+0.08%) |
Oct 06, 2023 | 54.37 | 55.50 | 54.37 | 55.09 | 624,147 | +0.61(+1.12%) |
Oct 05, 2023 | 54.72 | 55.28 | 54.48 | 54.48 | 398,905 | -0.28(-0.50%) |
Oct 04, 2023 | 54.44 | 54.83 | 54.44 | 54.76 | 420,807 | +0.39(+0.72%) |
Oct 03, 2023 | 53.53 | 54.46 | 53.53 | 54.36 | 413,047 | +0.58(+1.08%) |