Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.89 | 57.92 | 57.62 | 57.82 | 10,451 | -0.19(-0.32%) |
Dec 28, 2023 | 57.76 | 58.02 | 57.76 | 58.01 | 60,657 | +0.20(+0.34%) |
Dec 27, 2023 | 57.78 | 57.94 | 57.70 | 57.81 | 14,719 | -0.01(-0.02%) |
Dec 26, 2023 | 57.67 | 57.99 | 57.67 | 57.82 | 17,814 | +0.33(+0.57%) |
Dec 22, 2023 | 57.51 | 57.77 | 57.37 | 57.50 | 14,294 | +0.29(+0.50%) |
Dec 21, 2023 | 57.22 | 57.33 | 56.76 | 57.21 | 38,349 | +0.37(+0.64%) |
Dec 20, 2023 | 57.63 | 57.85 | 56.84 | 56.84 | 30,848 | -0.94(-1.63%) |
Dec 19, 2023 | 57.48 | 57.78 | 57.48 | 57.78 | 14,934 | +0.38(+0.65%) |
Dec 18, 2023 | 57.76 | 57.76 | 57.41 | 57.41 | 15,978 | +0.01(+0.02%) |
Dec 15, 2023 | 57.91 | 57.91 | 57.34 | 57.39 | 24,535 | -0.64(-1.10%) |
Dec 14, 2023 | 57.77 | 58.43 | 57.77 | 58.03 | 17,756 | +0.70(+1.22%) |
Dec 13, 2023 | 55.93 | 57.34 | 55.90 | 57.34 | 10,188 | +1.36(+2.44%) |
Dec 12, 2023 | 56.16 | 56.16 | 55.84 | 55.97 | 13,762 | -0.16(-0.28%) |
Dec 11, 2023 | 55.85 | 56.21 | 55.85 | 56.13 | 8,328 | +0.29(+0.52%) |
Dec 08, 2023 | 55.82 | 55.94 | 55.69 | 55.84 | 10,615 | +0.11(+0.19%) |
Dec 07, 2023 | 55.71 | 55.89 | 55.59 | 55.73 | 31,345 | +0.19(+0.34%) |
Dec 06, 2023 | 55.51 | 55.84 | 55.51 | 55.54 | 29,395 | +0.11(+0.20%) |
Dec 05, 2023 | 55.72 | 55.80 | 55.37 | 55.43 | 16,391 | -0.45(-0.81%) |
Dec 04, 2023 | 55.53 | 55.99 | 55.53 | 55.88 | 13,036 | +0.14(+0.25%) |
Dec 01, 2023 | 54.96 | 55.78 | 54.96 | 55.75 | 51,042 | +0.68(+1.24%) |
Nov 30, 2023 | 54.69 | 55.06 | 54.67 | 55.06 | 7,481 | +0.51(+0.94%) |
Nov 29, 2023 | 54.76 | 54.82 | 54.50 | 54.55 | 33,402 | +0.04(+0.08%) |
Nov 28, 2023 | 54.42 | 54.67 | 54.26 | 54.51 | 15,643 | +0.14(+0.26%) |
Nov 27, 2023 | 54.38 | 54.43 | 54.17 | 54.36 | 12,101 | -0.15(-0.28%) |
Nov 24, 2023 | 54.32 | 54.59 | 54.32 | 54.52 | 8,203 | +0.20(+0.37%) |
Nov 22, 2023 | 54.10 | 54.35 | 54.02 | 54.31 | 102,469 | +0.26(+0.47%) |
Nov 21, 2023 | 54.10 | 54.10 | 53.80 | 54.06 | 9,343 | -0.03(-0.06%) |
Nov 20, 2023 | 54.10 | 54.24 | 53.85 | 54.09 | 16,874 | -0.06(-0.12%) |
Nov 17, 2023 | 54.00 | 54.21 | 53.92 | 54.15 | 8,845 | +0.35(+0.66%) |
Nov 16, 2023 | 53.93 | 53.99 | 53.61 | 53.80 | 11,147 | -0.17(-0.32%) |
Nov 15, 2023 | 53.61 | 54.16 | 53.61 | 53.97 | 29,714 | +0.44(+0.82%) |
Nov 14, 2023 | 53.10 | 53.74 | 53.10 | 53.53 | 22,548 | +1.31(+2.52%) |
Nov 13, 2023 | 52.36 | 52.40 | 52.13 | 52.21 | 17,053 | -0.21(-0.41%) |
Nov 10, 2023 | 52.26 | 52.45 | 51.95 | 52.43 | 32,267 | +0.40(+0.77%) |
Nov 09, 2023 | 52.67 | 52.67 | 52.00 | 52.03 | 26,336 | -0.47(-0.89%) |
Nov 08, 2023 | 52.76 | 52.76 | 52.27 | 52.50 | 11,186 | -0.27(-0.52%) |
Nov 07, 2023 | 52.95 | 52.95 | 52.70 | 52.77 | 16,651 | -0.27(-0.52%) |
Nov 06, 2023 | 53.32 | 53.35 | 52.98 | 53.04 | 17,955 | -0.38(-0.71%) |
Nov 03, 2023 | 53.46 | 53.71 | 53.43 | 53.43 | 13,663 | +0.56(+1.06%) |
Nov 02, 2023 | 51.93 | 52.95 | 51.93 | 52.86 | 8,942 | +1.15(+2.22%) |
Nov 01, 2023 | 51.53 | 51.85 | 51.40 | 51.71 | 7,152 | +0.24(+0.48%) |
Oct 31, 2023 | 51.26 | 51.47 | 51.12 | 51.47 | 12,269 | +0.31(+0.61%) |
Oct 30, 2023 | 50.97 | 51.18 | 50.79 | 51.15 | 13,201 | +0.46(+0.91%) |
Oct 27, 2023 | 51.56 | 51.56 | 50.57 | 50.69 | 50,103 | -0.93(-1.80%) |
Oct 26, 2023 | 51.42 | 51.85 | 51.42 | 51.62 | 5,653 | +0.14(+0.27%) |
Oct 25, 2023 | 51.37 | 51.52 | 51.17 | 51.49 | 13,622 | -0.05(-0.09%) |
Oct 24, 2023 | 51.55 | 51.67 | 51.37 | 51.54 | 15,608 | +0.44(+0.86%) |
Oct 23, 2023 | 51.36 | 51.59 | 51.08 | 51.10 | 18,909 | -0.53(-1.02%) |
Oct 20, 2023 | 52.11 | 52.13 | 51.62 | 51.62 | 6,723 | -0.56(-1.07%) |
Oct 19, 2023 | 52.64 | 52.92 | 52.16 | 52.18 | 26,079 | -0.57(-1.07%) |
Oct 18, 2023 | 53.09 | 53.12 | 52.67 | 52.75 | 10,652 | -0.49(-0.92%) |
Oct 17, 2023 | 52.71 | 53.45 | 52.71 | 53.24 | 9,394 | +0.23(+0.44%) |
Oct 16, 2023 | 52.63 | 53.12 | 52.54 | 53.00 | 37,736 | +0.64(+1.22%) |
Oct 13, 2023 | 52.51 | 52.54 | 52.25 | 52.37 | 10,094 | +0.23(+0.45%) |
Oct 12, 2023 | 52.90 | 52.90 | 51.86 | 52.13 | 18,095 | -0.60(-1.13%) |
Oct 11, 2023 | 52.75 | 52.78 | 52.45 | 52.73 | 13,168 | +0.09(+0.17%) |
Oct 10, 2023 | 52.35 | 52.84 | 52.35 | 52.64 | 21,395 | +0.37(+0.71%) |
Oct 09, 2023 | 51.69 | 52.27 | 51.68 | 52.27 | 6,035 | +0.57(+1.11%) |
Oct 06, 2023 | 50.99 | 51.85 | 50.55 | 51.70 | 11,277 | +0.41(+0.80%) |
Oct 05, 2023 | 51.33 | 51.46 | 50.99 | 51.29 | 16,730 | -0.14(-0.27%) |
Oct 04, 2023 | 51.60 | 51.60 | 51.05 | 51.42 | 16,751 | -0.03(-0.06%) |
Oct 03, 2023 | 51.42 | 51.50 | 51.06 | 51.45 | 15,094 | -0.26(-0.50%) |