Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.22 | 58.36 | 57.81 | 57.96 | 383,212 | -0.25(-0.43%) |
Dec 28, 2023 | 58.18 | 58.53 | 58.08 | 58.21 | 361,520 | -0.04(-0.07%) |
Dec 27, 2023 | 58.12 | 58.59 | 57.71 | 58.25 | 448,692 | +0.12(+0.21%) |
Dec 26, 2023 | 58.22 | 58.50 | 57.91 | 58.13 | 332,025 | -0.09(-0.15%) |
Dec 22, 2023 | 58.29 | 58.59 | 58.05 | 58.22 | 280,921 | +0.12(+0.21%) |
Dec 21, 2023 | 58.08 | 58.26 | 57.52 | 58.10 | 367,401 | +0.47(+0.81%) |
Dec 20, 2023 | 58.80 | 59.17 | 57.60 | 57.63 | 683,181 | -1.29(-2.18%) |
Dec 19, 2023 | 57.97 | 59.08 | 57.86 | 58.91 | 625,074 | +1.28(+2.21%) |
Dec 18, 2023 | 58.79 | 58.92 | 57.21 | 57.64 | 663,336 | -1.14(-1.93%) |
Dec 15, 2023 | 58.64 | 59.33 | 58.48 | 58.77 | 1,215,253 | -0.02(-0.03%) |
Dec 14, 2023 | 57.40 | 59.13 | 56.95 | 58.79 | 745,548 | +2.00(+3.53%) |
Dec 13, 2023 | 55.90 | 56.93 | 55.50 | 56.79 | 588,573 | +1.05(+1.88%) |
Dec 12, 2023 | 55.66 | 56.19 | 55.51 | 55.74 | 486,455 | +0.02(+0.04%) |
Dec 11, 2023 | 54.79 | 55.74 | 54.79 | 55.72 | 393,018 | +1.02(+1.86%) |
Dec 08, 2023 | 54.65 | 55.25 | 54.53 | 54.71 | 547,370 | +0.05(+0.09%) |
Dec 07, 2023 | 54.07 | 54.75 | 54.07 | 54.66 | 330,058 | +0.58(+1.07%) |
Dec 06, 2023 | 54.44 | 55.23 | 54.04 | 54.08 | 380,915 | -0.03(-0.06%) |
Dec 05, 2023 | 54.47 | 55.23 | 53.92 | 54.11 | 617,747 | -0.82(-1.49%) |
Dec 04, 2023 | 53.99 | 54.98 | 53.88 | 54.93 | 689,279 | +0.59(+1.08%) |
Dec 01, 2023 | 53.34 | 54.50 | 53.08 | 54.34 | 532,680 | +1.04(+1.94%) |
Nov 30, 2023 | 53.27 | 53.43 | 52.94 | 53.30 | 557,822 | +0.17(+0.32%) |
Nov 29, 2023 | 53.55 | 53.72 | 52.98 | 53.13 | 352,597 | +0.20(+0.38%) |
Nov 28, 2023 | 53.68 | 53.96 | 52.91 | 52.93 | 597,768 | -0.97(-1.79%) |
Nov 27, 2023 | 53.76 | 54.11 | 53.58 | 53.90 | 540,101 | -0.10(-0.18%) |
Nov 24, 2023 | 53.36 | 54.24 | 53.36 | 54.00 | 246,794 | +0.46(+0.86%) |
Nov 22, 2023 | 53.46 | 53.75 | 52.82 | 53.54 | 342,570 | -0.01(-0.02%) |
Nov 21, 2023 | 53.76 | 53.92 | 53.33 | 53.55 | 457,350 | -0.38(-0.70%) |
Nov 20, 2023 | 54.16 | 54.16 | 53.43 | 53.93 | 486,300 | -0.11(-0.20%) |
Nov 17, 2023 | 53.49 | 54.13 | 53.32 | 54.04 | 634,208 | +0.99(+1.86%) |
Nov 16, 2023 | 53.51 | 54.00 | 52.65 | 53.05 | 903,039 | -0.65(-1.21%) |
Nov 15, 2023 | 54.06 | 54.47 | 53.67 | 53.70 | 586,191 | -0.36(-0.66%) |
Nov 14, 2023 | 53.33 | 54.19 | 53.22 | 54.06 | 485,041 | +1.68(+3.22%) |
Nov 13, 2023 | 52.67 | 52.90 | 52.19 | 52.38 | 561,951 | -0.55(-1.04%) |
Nov 10, 2023 | 52.07 | 53.09 | 51.86 | 52.92 | 585,722 | +1.19(+2.29%) |
Nov 09, 2023 | 52.05 | 52.53 | 51.55 | 51.74 | 558,356 | +0.04(+0.08%) |
Nov 08, 2023 | 51.71 | 52.11 | 51.46 | 51.70 | 468,076 | -0.04(-0.08%) |
Nov 07, 2023 | 51.28 | 51.91 | 51.03 | 51.74 | 643,615 | +0.00(+0.00%) |
Nov 06, 2023 | 52.12 | 52.12 | 51.31 | 51.74 | 797,023 | -0.27(-0.52%) |
Nov 03, 2023 | 51.48 | 52.36 | 51.48 | 52.01 | 645,213 | +1.03(+2.02%) |
Nov 02, 2023 | 51.84 | 52.12 | 50.80 | 50.97 | 774,881 | -0.15(-0.29%) |
Nov 01, 2023 | 49.88 | 51.36 | 49.75 | 51.12 | 750,978 | +1.09(+2.18%) |
Oct 31, 2023 | 50.51 | 51.02 | 49.80 | 50.03 | 1,104,983 | -0.60(-1.18%) |
Oct 30, 2023 | 51.68 | 51.98 | 50.23 | 50.63 | 1,056,353 | -0.86(-1.68%) |
Oct 27, 2023 | 50.83 | 51.59 | 50.20 | 51.49 | 988,260 | +0.64(+1.25%) |
Oct 26, 2023 | 51.70 | 53.85 | 50.71 | 50.85 | 2,287,628 | -5.90(-10.40%) |
Oct 25, 2023 | 57.14 | 57.63 | 56.60 | 56.76 | 916,677 | -0.23(-0.40%) |
Oct 24, 2023 | 56.83 | 57.10 | 56.01 | 56.99 | 777,473 | +0.78(+1.39%) |
Oct 23, 2023 | 56.34 | 57.15 | 56.15 | 56.20 | 848,528 | -0.39(-0.68%) |
Oct 20, 2023 | 57.59 | 57.93 | 56.54 | 56.59 | 719,139 | -1.02(-1.77%) |
Oct 19, 2023 | 58.67 | 59.20 | 57.36 | 57.61 | 650,960 | -1.00(-1.71%) |
Oct 18, 2023 | 59.75 | 59.75 | 58.52 | 58.61 | 408,773 | -1.49(-2.48%) |
Oct 17, 2023 | 58.64 | 60.21 | 58.64 | 60.10 | 609,260 | +1.12(+1.90%) |
Oct 16, 2023 | 59.22 | 59.60 | 58.66 | 58.98 | 487,229 | +0.86(+1.49%) |
Oct 13, 2023 | 59.33 | 59.46 | 57.99 | 58.12 | 447,449 | -0.88(-1.50%) |
Oct 12, 2023 | 59.82 | 59.82 | 58.13 | 59.00 | 462,034 | -0.72(-1.21%) |
Oct 11, 2023 | 59.49 | 59.81 | 59.07 | 59.73 | 423,052 | +0.29(+0.48%) |
Oct 10, 2023 | 59.82 | 59.98 | 59.35 | 59.44 | 427,191 | +0.05(+0.08%) |
Oct 09, 2023 | 58.85 | 59.59 | 58.67 | 59.39 | 370,475 | +0.55(+0.93%) |
Oct 06, 2023 | 58.36 | 59.33 | 57.99 | 58.84 | 343,622 | +0.53(+0.90%) |
Oct 05, 2023 | 58.33 | 59.02 | 57.88 | 58.32 | 432,028 | -0.17(-0.29%) |
Oct 04, 2023 | 57.25 | 58.52 | 57.23 | 58.49 | 465,499 | +0.95(+1.66%) |
Oct 03, 2023 | 57.77 | 58.30 | 57.19 | 57.53 | 494,198 | -0.30(-0.51%) |