Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.23 | 54.31 | 53.84 | 54.12 | 140,619 | -0.13(-0.24%) |
Dec 28, 2023 | 54.50 | 54.70 | 54.23 | 54.25 | 174,724 | -0.40(-0.73%) |
Dec 27, 2023 | 55.36 | 55.36 | 54.64 | 54.65 | 187,827 | -0.63(-1.14%) |
Dec 26, 2023 | 55.00 | 55.47 | 54.68 | 55.28 | 132,195 | +0.53(+0.96%) |
Dec 22, 2023 | 54.90 | 55.17 | 54.53 | 54.75 | 147,878 | -0.05(-0.09%) |
Dec 21, 2023 | 55.16 | 55.33 | 54.33 | 54.80 | 169,250 | +0.12(+0.22%) |
Dec 20, 2023 | 55.48 | 55.94 | 54.67 | 54.68 | 300,205 | -0.77(-1.38%) |
Dec 19, 2023 | 54.96 | 55.48 | 54.62 | 55.45 | 551,945 | +0.63(+1.15%) |
Dec 18, 2023 | 54.89 | 54.92 | 54.24 | 54.82 | 397,600 | +0.17(+0.31%) |
Dec 15, 2023 | 55.49 | 55.53 | 54.12 | 54.65 | 594,085 | -0.71(-1.28%) |
Dec 14, 2023 | 54.53 | 55.55 | 54.32 | 55.36 | 454,842 | +1.02(+1.87%) |
Dec 13, 2023 | 53.51 | 54.38 | 53.32 | 54.34 | 293,836 | +0.91(+1.70%) |
Dec 12, 2023 | 53.98 | 53.98 | 53.29 | 53.43 | 304,498 | -0.25(-0.46%) |
Dec 11, 2023 | 53.10 | 53.72 | 52.87 | 53.68 | 249,609 | +0.42(+0.79%) |
Dec 08, 2023 | 52.97 | 53.61 | 52.81 | 53.26 | 284,084 | +0.35(+0.66%) |
Dec 07, 2023 | 53.54 | 53.61 | 52.56 | 52.91 | 293,911 | -0.50(-0.93%) |
Dec 06, 2023 | 54.20 | 54.39 | 53.38 | 53.41 | 364,896 | -0.78(-1.43%) |
Dec 05, 2023 | 54.31 | 54.35 | 53.80 | 54.19 | 293,331 | -0.38(-0.69%) |
Dec 04, 2023 | 54.25 | 54.80 | 54.03 | 54.57 | 197,301 | +0.10(+0.18%) |
Dec 01, 2023 | 53.69 | 54.46 | 53.23 | 54.47 | 238,514 | +0.79(+1.47%) |
Nov 30, 2023 | 53.87 | 53.87 | 52.65 | 53.68 | 223,792 | -0.15(-0.29%) |
Nov 29, 2023 | 53.47 | 54.36 | 53.40 | 53.84 | 221,290 | +0.68(+1.27%) |
Nov 28, 2023 | 53.33 | 53.61 | 53.06 | 53.16 | 163,814 | -0.37(-0.69%) |
Nov 27, 2023 | 53.09 | 53.96 | 52.97 | 53.53 | 264,314 | +0.39(+0.73%) |
Nov 24, 2023 | 53.00 | 53.38 | 52.91 | 53.14 | 72,124 | -0.02(-0.04%) |
Nov 22, 2023 | 53.37 | 53.69 | 53.11 | 53.16 | 337,941 | +0.18(+0.34%) |
Nov 21, 2023 | 53.26 | 53.65 | 52.73 | 52.98 | 149,175 | -0.29(-0.54%) |
Nov 20, 2023 | 52.62 | 53.40 | 52.56 | 53.27 | 117,429 | +0.54(+1.02%) |
Nov 17, 2023 | 53.38 | 53.38 | 52.43 | 52.73 | 202,985 | -0.44(-0.82%) |
Nov 16, 2023 | 53.31 | 53.52 | 53.02 | 53.17 | 202,181 | -0.40(-0.74%) |
Nov 15, 2023 | 53.53 | 54.07 | 53.33 | 53.57 | 178,400 | +0.00(+0.00%) |
Nov 14, 2023 | 52.87 | 53.59 | 52.67 | 53.57 | 547,993 | +1.83(+3.53%) |
Nov 13, 2023 | 51.83 | 52.15 | 51.50 | 51.74 | 193,723 | -0.18(-0.34%) |
Nov 10, 2023 | 51.51 | 52.25 | 51.03 | 51.92 | 192,307 | +0.47(+0.91%) |
Nov 09, 2023 | 52.23 | 52.23 | 51.43 | 51.45 | 293,482 | -0.70(-1.33%) |
Nov 08, 2023 | 52.49 | 52.65 | 51.75 | 52.15 | 189,774 | -0.43(-0.81%) |
Nov 07, 2023 | 51.66 | 52.83 | 51.61 | 52.57 | 279,287 | +0.82(+1.59%) |
Nov 06, 2023 | 50.58 | 51.80 | 50.53 | 51.75 | 310,244 | +1.01(+2.00%) |
Nov 03, 2023 | 50.01 | 50.79 | 49.62 | 50.74 | 575,290 | +1.39(+2.82%) |
Nov 02, 2023 | 51.43 | 51.43 | 48.70 | 49.35 | 755,447 | -1.42(-2.80%) |
Nov 01, 2023 | 50.83 | 51.03 | 50.12 | 50.77 | 197,737 | -0.28(-0.55%) |
Oct 31, 2023 | 50.63 | 51.29 | 50.47 | 51.04 | 151,110 | +0.42(+0.82%) |
Oct 30, 2023 | 50.67 | 50.68 | 49.81 | 50.63 | 217,870 | +0.42(+0.83%) |
Oct 27, 2023 | 50.23 | 50.67 | 49.84 | 50.21 | 251,550 | -0.05(-0.10%) |
Oct 26, 2023 | 50.09 | 50.55 | 49.73 | 50.26 | 224,138 | +0.53(+1.06%) |
Oct 25, 2023 | 50.36 | 50.63 | 49.72 | 49.73 | 201,127 | -0.90(-1.79%) |
Oct 24, 2023 | 50.35 | 50.83 | 49.95 | 50.64 | 534,014 | +0.71(+1.41%) |
Oct 23, 2023 | 50.12 | 50.73 | 49.55 | 49.93 | 266,798 | -0.48(-0.95%) |
Oct 20, 2023 | 51.23 | 51.23 | 50.40 | 50.41 | 296,674 | -0.61(-1.19%) |
Oct 19, 2023 | 52.00 | 52.44 | 50.99 | 51.01 | 513,970 | -1.17(-2.25%) |
Oct 18, 2023 | 52.41 | 52.70 | 52.06 | 52.19 | 213,973 | -0.66(-1.24%) |
Oct 17, 2023 | 52.05 | 53.39 | 51.72 | 52.84 | 306,712 | +0.53(+1.01%) |
Oct 16, 2023 | 52.35 | 53.12 | 52.27 | 52.32 | 304,166 | +0.33(+0.63%) |
Oct 13, 2023 | 52.40 | 52.73 | 51.39 | 51.99 | 339,252 | -0.50(-0.95%) |
Oct 12, 2023 | 53.63 | 53.63 | 52.22 | 52.48 | 367,435 | -0.94(-1.77%) |
Oct 11, 2023 | 53.67 | 54.18 | 53.07 | 53.43 | 404,292 | -0.28(-0.52%) |
Oct 10, 2023 | 52.63 | 54.56 | 52.63 | 53.71 | 430,512 | +1.36(+2.60%) |
Oct 09, 2023 | 51.93 | 52.47 | 51.80 | 52.35 | 242,323 | +0.16(+0.30%) |
Oct 06, 2023 | 51.16 | 52.29 | 51.16 | 52.19 | 245,640 | +0.86(+1.68%) |
Oct 05, 2023 | 51.40 | 51.75 | 51.00 | 51.32 | 208,444 | -0.14(-0.27%) |
Oct 04, 2023 | 51.07 | 51.75 | 50.84 | 51.46 | 464,243 | +0.33(+0.64%) |
Oct 03, 2023 | 51.60 | 51.86 | 50.99 | 51.13 | 282,412 | -0.71(-1.36%) |