Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.31 | 55.99 | 54.31 | 54.63 | 1,662,902 | +0.46(+0.85%) |
Dec 28, 2023 | 53.46 | 55.48 | 53.07 | 54.17 | 2,988,701 | +2.20(+4.23%) |
Dec 27, 2023 | 52.31 | 52.52 | 51.50 | 51.97 | 962,969 | +0.08(+0.15%) |
Dec 26, 2023 | 51.91 | 52.52 | 51.45 | 51.89 | 687,699 | +0.39(+0.76%) |
Dec 22, 2023 | 51.30 | 51.89 | 50.89 | 51.50 | 1,308,853 | -1.51(-2.85%) |
Dec 21, 2023 | 52.22 | 53.12 | 51.70 | 53.01 | 1,584,273 | +2.03(+3.98%) |
Dec 20, 2023 | 52.18 | 52.45 | 50.90 | 50.98 | 1,371,915 | -1.85(-3.50%) |
Dec 19, 2023 | 52.00 | 53.38 | 51.93 | 52.83 | 1,652,766 | +1.13(+2.19%) |
Dec 18, 2023 | 54.40 | 54.40 | 51.01 | 51.70 | 2,848,287 | -3.25(-5.91%) |
Dec 15, 2023 | 55.95 | 55.95 | 54.25 | 54.95 | 1,893,501 | -0.05(-0.09%) |
Dec 14, 2023 | 53.25 | 55.53 | 53.23 | 55.00 | 2,680,114 | +2.22(+4.21%) |
Dec 13, 2023 | 52.17 | 52.92 | 51.63 | 52.78 | 1,119,534 | -0.17(-0.32%) |
Dec 12, 2023 | 53.36 | 53.87 | 52.40 | 52.95 | 1,309,723 | +0.14(+0.27%) |
Dec 11, 2023 | 52.00 | 53.19 | 51.40 | 52.81 | 1,186,215 | +0.75(+1.44%) |
Dec 08, 2023 | 50.78 | 52.55 | 50.28 | 52.06 | 1,244,986 | +0.90(+1.76%) |
Dec 07, 2023 | 52.09 | 52.09 | 50.53 | 51.16 | 1,722,610 | -0.83(-1.60%) |
Dec 06, 2023 | 53.63 | 53.78 | 51.85 | 51.99 | 1,199,246 | -0.85(-1.61%) |
Dec 05, 2023 | 51.61 | 53.22 | 51.54 | 52.84 | 1,088,306 | +0.12(+0.23%) |
Dec 04, 2023 | 53.02 | 53.08 | 51.88 | 52.72 | 1,656,686 | -1.71(-3.14%) |
Dec 01, 2023 | 53.14 | 54.86 | 52.50 | 54.43 | 1,345,710 | +0.51(+0.95%) |
Nov 30, 2023 | 55.21 | 55.33 | 53.52 | 53.92 | 1,791,005 | -0.62(-1.14%) |
Nov 29, 2023 | 55.00 | 55.19 | 54.03 | 54.54 | 2,303,168 | -1.32(-2.36%) |
Nov 28, 2023 | 57.42 | 58.19 | 55.54 | 55.86 | 1,694,439 | -0.87(-1.53%) |
Nov 27, 2023 | 59.20 | 59.90 | 55.13 | 56.73 | 3,615,250 | -2.00(-3.41%) |
Nov 24, 2023 | 59.98 | 61.16 | 57.70 | 58.73 | 1,808,069 | -0.65(-1.09%) |
Nov 22, 2023 | 61.00 | 61.05 | 57.85 | 59.38 | 2,102,100 | -0.99(-1.64%) |
Nov 21, 2023 | 61.56 | 62.20 | 59.81 | 60.37 | 1,776,642 | -2.18(-3.49%) |
Nov 20, 2023 | 60.80 | 64.46 | 60.76 | 62.55 | 3,246,737 | +2.98(+5.00%) |
Nov 17, 2023 | 60.00 | 60.80 | 59.12 | 59.57 | 1,024,687 | +0.04(+0.07%) |
Nov 16, 2023 | 59.84 | 61.59 | 58.47 | 59.53 | 2,019,720 | -2.62(-4.22%) |
Nov 15, 2023 | 62.70 | 63.77 | 60.40 | 62.15 | 3,170,175 | +1.42(+2.34%) |
Nov 14, 2023 | 61.68 | 61.90 | 59.56 | 60.73 | 1,765,475 | +0.16(+0.26%) |
Nov 13, 2023 | 59.00 | 61.54 | 58.62 | 60.57 | 2,099,169 | +2.61(+4.50%) |
Nov 10, 2023 | 56.99 | 58.13 | 56.38 | 57.96 | 949,938 | +0.68(+1.19%) |
Nov 09, 2023 | 59.25 | 59.30 | 56.45 | 57.28 | 2,122,128 | -1.82(-3.08%) |
Nov 08, 2023 | 60.24 | 60.89 | 58.94 | 59.10 | 1,411,681 | -1.51(-2.49%) |
Nov 07, 2023 | 61.04 | 61.19 | 58.84 | 60.61 | 1,565,859 | -0.82(-1.33%) |
Nov 06, 2023 | 60.86 | 63.25 | 59.87 | 61.43 | 3,056,637 | +2.71(+4.62%) |
Nov 03, 2023 | 57.47 | 60.28 | 57.10 | 58.72 | 2,936,312 | +2.93(+5.25%) |
Nov 02, 2023 | 56.72 | 57.46 | 55.72 | 55.79 | 910,827 | +0.04(+0.07%) |
Nov 01, 2023 | 55.44 | 56.09 | 54.89 | 55.75 | 881,492 | +0.30(+0.54%) |
Oct 31, 2023 | 57.21 | 57.39 | 54.54 | 55.45 | 1,645,622 | -2.35(-4.07%) |
Oct 30, 2023 | 58.81 | 59.56 | 56.60 | 57.80 | 1,354,327 | +0.44(+0.77%) |
Oct 27, 2023 | 59.10 | 60.10 | 57.23 | 57.36 | 927,320 | -0.15(-0.26%) |
Oct 26, 2023 | 56.15 | 58.56 | 56.00 | 57.51 | 1,462,519 | +1.45(+2.59%) |
Oct 25, 2023 | 58.75 | 59.15 | 55.71 | 56.06 | 1,828,541 | -3.58(-6.00%) |
Oct 24, 2023 | 58.11 | 62.30 | 58.11 | 59.64 | 2,032,062 | +2.16(+3.76%) |
Oct 23, 2023 | 57.08 | 58.36 | 56.21 | 57.48 | 937,088 | -0.30(-0.52%) |
Oct 20, 2023 | 57.89 | 58.25 | 56.88 | 57.78 | 1,348,095 | -0.65(-1.11%) |
Oct 19, 2023 | 61.68 | 62.51 | 57.65 | 58.43 | 3,052,853 | -3.71(-5.97%) |
Oct 18, 2023 | 61.67 | 62.66 | 61.56 | 62.14 | 804,635 | -0.23(-0.37%) |
Oct 17, 2023 | 61.80 | 64.12 | 61.56 | 62.37 | 1,240,890 | +0.28(+0.45%) |
Oct 16, 2023 | 61.55 | 63.56 | 59.95 | 62.09 | 1,029,394 | -0.29(-0.46%) |
Oct 13, 2023 | 60.66 | 64.03 | 60.57 | 62.38 | 1,567,815 | +0.86(+1.40%) |
Oct 12, 2023 | 62.96 | 63.26 | 60.85 | 61.52 | 3,410,445 | -2.43(-3.80%) |
Oct 11, 2023 | 64.08 | 67.49 | 63.30 | 63.95 | 6,068,669 | +1.19(+1.90%) |
Oct 10, 2023 | 60.20 | 63.39 | 59.56 | 62.76 | 3,520,631 | +3.79(+6.43%) |
Oct 09, 2023 | 56.79 | 60.14 | 56.79 | 58.97 | 2,249,936 | +1.60(+2.79%) |
Oct 06, 2023 | 53.41 | 57.80 | 53.41 | 57.37 | 2,481,080 | +3.96(+7.41%) |
Oct 05, 2023 | 54.21 | 54.26 | 52.17 | 53.41 | 1,849,072 | -1.06(-1.95%) |
Oct 04, 2023 | 54.58 | 55.11 | 53.86 | 54.47 | 1,244,443 | -0.79(-1.43%) |
Oct 03, 2023 | 56.30 | 56.77 | 54.84 | 55.26 | 1,526,947 | -1.85(-3.24%) |