Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 55.23 | 55.51 | 54.86 | 54.88 | 392,659 | -0.47(-0.85%) |
Dec 28, 2023 | 55.11 | 55.70 | 55.11 | 55.35 | 350,889 | +0.10(+0.18%) |
Dec 27, 2023 | 55.49 | 55.66 | 55.01 | 55.25 | 347,623 | +0.07(+0.12%) |
Dec 26, 2023 | 55.15 | 55.40 | 54.91 | 55.18 | 229,980 | +0.03(+0.05%) |
Dec 22, 2023 | 55.49 | 55.71 | 54.93 | 55.15 | 271,743 | +0.10(+0.18%) |
Dec 21, 2023 | 54.93 | 55.17 | 54.42 | 55.06 | 354,611 | +0.60(+1.10%) |
Dec 20, 2023 | 54.74 | 55.08 | 54.39 | 54.46 | 403,532 | -0.72(-1.30%) |
Dec 19, 2023 | 55.22 | 55.55 | 54.96 | 55.17 | 323,172 | +0.19(+0.34%) |
Dec 18, 2023 | 55.08 | 55.44 | 54.71 | 54.99 | 447,282 | +0.70(+1.28%) |
Dec 15, 2023 | 55.22 | 55.55 | 54.03 | 54.29 | 1,226,583 | -1.00(-1.81%) |
Dec 14, 2023 | 56.15 | 56.77 | 55.14 | 55.29 | 571,258 | -0.28(-0.51%) |
Dec 13, 2023 | 52.74 | 55.65 | 52.61 | 55.58 | 839,617 | +2.76(+5.23%) |
Dec 12, 2023 | 53.52 | 53.52 | 52.72 | 52.82 | 326,575 | -0.72(-1.34%) |
Dec 11, 2023 | 53.52 | 53.80 | 53.34 | 53.53 | 326,217 | +0.01(+0.02%) |
Dec 08, 2023 | 54.00 | 54.35 | 53.36 | 53.52 | 391,342 | -0.53(-0.98%) |
Dec 07, 2023 | 52.68 | 54.06 | 52.40 | 54.05 | 592,225 | +0.63(+1.18%) |
Dec 06, 2023 | 53.90 | 54.34 | 53.37 | 53.43 | 492,074 | -0.22(-0.40%) |
Dec 05, 2023 | 54.78 | 55.16 | 53.46 | 53.64 | 551,648 | -1.49(-2.71%) |
Dec 04, 2023 | 54.71 | 55.37 | 54.71 | 55.13 | 317,665 | +0.21(+0.38%) |
Dec 01, 2023 | 54.05 | 54.97 | 53.78 | 54.93 | 508,682 | +0.75(+1.38%) |
Nov 30, 2023 | 54.25 | 54.62 | 53.94 | 54.18 | 607,902 | -0.01(-0.02%) |
Nov 29, 2023 | 53.85 | 54.52 | 53.70 | 54.19 | 464,788 | +0.56(+1.04%) |
Nov 28, 2023 | 54.23 | 54.34 | 53.35 | 53.63 | 426,052 | -0.77(-1.41%) |
Nov 27, 2023 | 54.22 | 54.50 | 53.81 | 54.40 | 514,750 | -0.09(-0.16%) |
Nov 24, 2023 | 54.56 | 54.75 | 54.36 | 54.49 | 94,676 | +0.13(+0.23%) |
Nov 22, 2023 | 54.33 | 54.79 | 54.17 | 54.36 | 288,996 | +0.28(+0.53%) |
Nov 21, 2023 | 54.14 | 54.42 | 53.74 | 54.07 | 420,802 | -0.08(-0.15%) |
Nov 20, 2023 | 53.99 | 54.17 | 53.15 | 54.15 | 337,591 | -0.01(-0.02%) |
Nov 17, 2023 | 54.26 | 54.37 | 53.98 | 54.16 | 289,154 | +0.18(+0.33%) |
Nov 16, 2023 | 54.31 | 54.46 | 53.61 | 53.99 | 260,260 | -0.47(-0.87%) |
Nov 15, 2023 | 53.94 | 54.67 | 53.88 | 54.46 | 471,036 | +0.53(+0.98%) |
Nov 14, 2023 | 53.04 | 54.03 | 52.65 | 53.93 | 478,967 | +1.59(+3.04%) |
Nov 13, 2023 | 52.86 | 52.90 | 51.92 | 52.34 | 368,915 | -0.69(-1.30%) |
Nov 10, 2023 | 52.91 | 53.12 | 52.60 | 53.02 | 268,689 | +0.22(+0.41%) |
Nov 09, 2023 | 53.51 | 53.78 | 52.65 | 52.81 | 279,804 | -0.30(-0.57%) |
Nov 08, 2023 | 53.18 | 53.28 | 52.89 | 53.11 | 309,332 | -0.05(-0.09%) |
Nov 07, 2023 | 53.59 | 53.61 | 52.99 | 53.16 | 259,512 | -0.59(-1.10%) |
Nov 06, 2023 | 53.74 | 53.86 | 53.34 | 53.75 | 491,838 | +0.13(+0.24%) |
Nov 03, 2023 | 53.68 | 53.99 | 53.28 | 53.63 | 316,533 | +0.64(+1.21%) |
Nov 02, 2023 | 53.03 | 53.47 | 52.66 | 52.98 | 535,773 | +0.27(+0.52%) |
Nov 01, 2023 | 52.57 | 53.95 | 51.75 | 52.71 | 1,107,462 | +2.30(+4.56%) |
Oct 31, 2023 | 50.09 | 50.76 | 50.09 | 50.42 | 634,321 | +0.52(+1.03%) |
Oct 30, 2023 | 49.59 | 50.14 | 49.55 | 49.90 | 429,490 | +0.63(+1.28%) |
Oct 27, 2023 | 49.55 | 49.89 | 49.04 | 49.27 | 336,280 | -0.21(-0.43%) |
Oct 26, 2023 | 49.15 | 50.08 | 48.80 | 49.48 | 560,512 | +0.37(+0.75%) |
Oct 25, 2023 | 48.90 | 49.38 | 48.68 | 49.11 | 555,593 | -0.10(-0.20%) |
Oct 24, 2023 | 49.17 | 49.26 | 48.63 | 49.21 | 554,036 | +0.44(+0.90%) |
Oct 23, 2023 | 49.30 | 49.45 | 48.76 | 48.77 | 574,515 | -0.81(-1.63%) |
Oct 20, 2023 | 50.85 | 50.85 | 49.56 | 49.58 | 388,678 | -1.20(-2.36%) |
Oct 19, 2023 | 51.07 | 51.73 | 50.59 | 50.78 | 437,526 | -0.89(-1.71%) |
Oct 18, 2023 | 52.17 | 52.36 | 51.64 | 51.66 | 292,723 | -0.86(-1.63%) |
Oct 17, 2023 | 51.76 | 52.54 | 51.62 | 52.52 | 535,695 | +0.40(+0.77%) |
Oct 16, 2023 | 51.94 | 52.17 | 51.57 | 52.12 | 640,540 | +0.68(+1.32%) |
Oct 13, 2023 | 51.12 | 51.59 | 51.07 | 51.44 | 377,081 | +0.45(+0.88%) |
Oct 12, 2023 | 52.56 | 52.56 | 50.63 | 50.99 | 517,001 | -1.52(-2.89%) |
Oct 11, 2023 | 52.61 | 52.97 | 52.23 | 52.51 | 400,009 | +0.02(+0.04%) |
Oct 10, 2023 | 52.91 | 53.24 | 52.45 | 52.49 | 507,353 | -0.13(-0.24%) |
Oct 09, 2023 | 51.89 | 52.71 | 51.42 | 52.61 | 425,972 | +0.73(+1.41%) |
Oct 06, 2023 | 52.12 | 52.27 | 51.45 | 51.89 | 582,949 | -0.25(-0.49%) |
Oct 05, 2023 | 52.39 | 52.68 | 51.89 | 52.14 | 497,346 | -0.31(-0.59%) |
Oct 04, 2023 | 52.27 | 52.60 | 51.72 | 52.45 | 491,243 | +0.40(+0.77%) |
Oct 03, 2023 | 51.91 | 52.33 | 51.67 | 52.05 | 421,974 | -0.30(-0.58%) |