Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.99 | 55.36 | 54.18 | 54.50 | 264,889 | -0.63(-1.14%) |
Dec 28, 2023 | 55.42 | 55.92 | 55.06 | 55.13 | 174,483 | -0.33(-0.59%) |
Dec 27, 2023 | 55.84 | 55.91 | 55.28 | 55.45 | 206,190 | -0.17(-0.30%) |
Dec 26, 2023 | 55.33 | 56.04 | 55.27 | 55.62 | 238,020 | +0.43(+0.78%) |
Dec 22, 2023 | 54.77 | 55.50 | 54.34 | 55.20 | 234,676 | +0.89(+1.63%) |
Dec 21, 2023 | 54.18 | 54.70 | 54.05 | 54.31 | 512,210 | +0.98(+1.83%) |
Dec 20, 2023 | 54.34 | 55.11 | 53.32 | 53.33 | 308,691 | -1.23(-2.26%) |
Dec 19, 2023 | 54.20 | 55.00 | 54.09 | 54.57 | 318,573 | +0.70(+1.31%) |
Dec 18, 2023 | 54.16 | 54.70 | 53.78 | 53.86 | 392,276 | -0.52(-0.95%) |
Dec 15, 2023 | 55.45 | 55.55 | 54.32 | 54.38 | 1,398,944 | -0.66(-1.19%) |
Dec 14, 2023 | 53.72 | 55.35 | 53.72 | 55.03 | 738,654 | +1.89(+3.55%) |
Dec 13, 2023 | 53.46 | 53.68 | 51.70 | 53.15 | 713,409 | -0.31(-0.58%) |
Dec 12, 2023 | 52.59 | 53.47 | 52.23 | 53.46 | 423,687 | +0.79(+1.51%) |
Dec 11, 2023 | 51.81 | 52.75 | 51.81 | 52.66 | 486,336 | +1.17(+2.27%) |
Dec 08, 2023 | 51.07 | 52.20 | 51.05 | 51.49 | 450,917 | +0.22(+0.43%) |
Dec 07, 2023 | 50.61 | 51.29 | 50.42 | 51.27 | 509,570 | +0.86(+1.71%) |
Dec 06, 2023 | 51.16 | 51.57 | 50.33 | 50.41 | 373,504 | -0.01(-0.02%) |
Dec 05, 2023 | 51.59 | 51.59 | 49.84 | 50.42 | 455,647 | -1.48(-2.85%) |
Dec 04, 2023 | 51.51 | 51.95 | 50.81 | 51.90 | 502,470 | -0.16(-0.31%) |
Dec 01, 2023 | 51.08 | 52.13 | 50.60 | 52.06 | 523,517 | +0.93(+1.82%) |
Nov 30, 2023 | 51.25 | 51.59 | 50.65 | 51.12 | 602,170 | -0.13(-0.25%) |
Nov 29, 2023 | 49.74 | 51.26 | 49.68 | 51.25 | 660,567 | +2.38(+4.87%) |
Nov 28, 2023 | 49.66 | 49.66 | 48.74 | 48.87 | 667,035 | -1.11(-2.22%) |
Nov 27, 2023 | 49.64 | 50.04 | 48.99 | 49.98 | 427,485 | +0.12(+0.24%) |
Nov 24, 2023 | 49.63 | 49.93 | 49.38 | 49.86 | 165,547 | +0.09(+0.18%) |
Nov 22, 2023 | 49.80 | 50.39 | 49.46 | 49.78 | 321,959 | +0.52(+1.05%) |
Nov 21, 2023 | 50.05 | 50.74 | 49.02 | 49.26 | 385,744 | -1.39(-2.74%) |
Nov 20, 2023 | 50.09 | 50.81 | 50.01 | 50.65 | 527,317 | +0.39(+0.77%) |
Nov 17, 2023 | 49.41 | 50.64 | 48.96 | 50.26 | 1,001,265 | +1.66(+3.41%) |
Nov 16, 2023 | 46.24 | 50.06 | 46.24 | 48.60 | 1,076,184 | +2.19(+4.73%) |
Nov 15, 2023 | 46.51 | 47.59 | 46.01 | 46.41 | 651,731 | -0.02(-0.04%) |
Nov 14, 2023 | 45.65 | 46.47 | 45.52 | 46.43 | 531,925 | +1.89(+4.23%) |
Nov 13, 2023 | 44.32 | 44.84 | 43.74 | 44.55 | 353,460 | -0.02(-0.04%) |
Nov 10, 2023 | 43.31 | 44.83 | 42.91 | 44.57 | 284,015 | +1.88(+4.39%) |
Nov 09, 2023 | 43.91 | 44.18 | 42.62 | 42.69 | 343,952 | -1.04(-2.38%) |
Nov 08, 2023 | 43.79 | 44.15 | 43.09 | 43.73 | 329,510 | +0.00(+0.00%) |
Nov 07, 2023 | 44.25 | 44.50 | 43.70 | 43.73 | 249,141 | -0.52(-1.17%) |
Nov 06, 2023 | 44.98 | 45.23 | 43.95 | 44.25 | 358,556 | -0.59(-1.31%) |
Nov 03, 2023 | 44.04 | 45.24 | 43.69 | 44.83 | 582,968 | +1.36(+3.13%) |
Nov 02, 2023 | 42.06 | 43.74 | 42.01 | 43.47 | 476,331 | +2.19(+5.31%) |
Nov 01, 2023 | 41.19 | 41.41 | 39.89 | 41.28 | 833,998 | -0.01(-0.02%) |
Oct 31, 2023 | 42.15 | 42.54 | 41.23 | 41.29 | 670,175 | -1.11(-2.62%) |
Oct 30, 2023 | 42.00 | 42.67 | 40.96 | 42.40 | 565,003 | +0.34(+0.80%) |
Oct 27, 2023 | 42.00 | 42.69 | 41.86 | 42.06 | 465,784 | +0.20(+0.47%) |
Oct 26, 2023 | 41.01 | 42.48 | 41.01 | 41.87 | 588,638 | +1.20(+2.95%) |
Oct 25, 2023 | 41.41 | 41.57 | 40.04 | 40.67 | 1,755,564 | -1.30(-3.10%) |
Oct 24, 2023 | 42.30 | 42.45 | 41.82 | 41.97 | 548,493 | +0.25(+0.59%) |
Oct 23, 2023 | 42.50 | 42.78 | 41.58 | 41.72 | 1,126,354 | -1.12(-2.62%) |
Oct 20, 2023 | 43.96 | 44.11 | 42.72 | 42.84 | 720,007 | -0.86(-1.98%) |
Oct 19, 2023 | 45.45 | 45.45 | 43.65 | 43.70 | 602,013 | -1.31(-2.91%) |
Oct 18, 2023 | 45.02 | 45.40 | 44.70 | 45.01 | 241,128 | -0.53(-1.15%) |
Oct 17, 2023 | 45.27 | 46.02 | 44.99 | 45.54 | 310,776 | -0.43(-0.93%) |
Oct 16, 2023 | 44.93 | 45.99 | 44.74 | 45.96 | 598,046 | +1.11(+2.48%) |
Oct 13, 2023 | 46.02 | 46.02 | 44.50 | 44.85 | 511,857 | -1.58(-3.40%) |
Oct 12, 2023 | 46.96 | 47.19 | 45.92 | 46.43 | 539,023 | -0.65(-1.37%) |
Oct 11, 2023 | 46.99 | 47.41 | 46.29 | 47.08 | 451,333 | +0.19(+0.40%) |
Oct 10, 2023 | 47.17 | 47.52 | 46.85 | 46.89 | 581,452 | -0.06(-0.13%) |
Oct 09, 2023 | 46.58 | 46.97 | 46.18 | 46.95 | 387,078 | +0.00(+0.00%) |
Oct 06, 2023 | 46.83 | 47.44 | 46.43 | 46.95 | 380,742 | -0.08(-0.17%) |
Oct 05, 2023 | 47.36 | 47.59 | 46.91 | 47.03 | 298,019 | -0.34(-0.71%) |
Oct 04, 2023 | 47.19 | 47.65 | 46.65 | 47.36 | 477,404 | +0.18(+0.38%) |
Oct 03, 2023 | 47.62 | 48.12 | 46.79 | 47.19 | 287,090 | -0.73(-1.53%) |