Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 55.36 | 56.03 | 54.25 | 54.52 | 2,703,525 | -0.93(-1.68%) |
Dec 28, 2023 | 55.65 | 56.63 | 54.80 | 55.45 | 3,449,374 | -0.27(-0.48%) |
Dec 27, 2023 | 53.11 | 56.12 | 53.11 | 55.72 | 5,651,248 | +2.77(+5.23%) |
Dec 26, 2023 | 50.01 | 53.40 | 49.69 | 52.95 | 4,271,041 | +2.91(+5.82%) |
Dec 22, 2023 | 50.40 | 51.32 | 49.93 | 50.04 | 2,030,612 | -0.25(-0.50%) |
Dec 21, 2023 | 49.60 | 50.65 | 49.51 | 50.29 | 2,104,195 | +1.20(+2.44%) |
Dec 20, 2023 | 50.51 | 50.80 | 48.94 | 49.09 | 4,596,689 | -1.90(-3.73%) |
Dec 19, 2023 | 50.12 | 51.93 | 50.08 | 50.99 | 2,844,567 | +1.23(+2.47%) |
Dec 18, 2023 | 49.75 | 50.58 | 49.10 | 49.76 | 2,965,695 | +0.08(+0.16%) |
Dec 15, 2023 | 51.13 | 51.80 | 49.00 | 49.68 | 5,890,940 | -1.22(-2.40%) |
Dec 14, 2023 | 52.76 | 54.12 | 50.65 | 50.90 | 5,140,905 | -0.99(-1.91%) |
Dec 13, 2023 | 49.19 | 52.09 | 48.70 | 51.89 | 4,312,060 | +2.76(+5.62%) |
Dec 12, 2023 | 49.60 | 49.95 | 48.11 | 49.13 | 3,992,759 | -0.56(-1.13%) |
Dec 11, 2023 | 50.89 | 50.95 | 49.22 | 49.69 | 3,500,596 | -1.21(-2.38%) |
Dec 08, 2023 | 50.68 | 51.30 | 50.10 | 50.90 | 3,450,653 | -0.06(-0.12%) |
Dec 07, 2023 | 51.06 | 51.07 | 49.30 | 50.96 | 3,840,655 | -0.26(-0.51%) |
Dec 06, 2023 | 51.65 | 52.21 | 51.15 | 51.22 | 3,202,419 | -0.78(-1.50%) |
Dec 05, 2023 | 51.77 | 53.77 | 51.77 | 52.00 | 3,392,057 | -0.36(-0.69%) |
Dec 04, 2023 | 52.00 | 54.46 | 51.83 | 52.36 | 4,755,100 | +0.37(+0.71%) |
Dec 01, 2023 | 49.10 | 52.27 | 48.91 | 51.99 | 4,385,582 | +2.48(+5.01%) |
Nov 30, 2023 | 50.65 | 50.94 | 48.30 | 49.51 | 12,502,539 | -1.09(-2.15%) |
Nov 29, 2023 | 52.51 | 53.25 | 50.39 | 50.60 | 4,554,200 | -1.65(-3.16%) |
Nov 28, 2023 | 53.30 | 53.85 | 52.10 | 52.25 | 3,908,611 | -1.44(-2.68%) |
Nov 27, 2023 | 53.59 | 54.92 | 53.45 | 53.69 | 3,114,428 | +0.13(+0.24%) |
Nov 24, 2023 | 53.79 | 54.66 | 53.28 | 53.56 | 1,502,154 | -0.36(-0.67%) |
Nov 22, 2023 | 52.57 | 54.75 | 52.57 | 53.92 | 3,616,868 | +1.63(+3.12%) |
Nov 21, 2023 | 53.70 | 55.23 | 52.12 | 52.29 | 4,688,655 | -1.89(-3.49%) |
Nov 20, 2023 | 49.86 | 54.36 | 49.61 | 54.18 | 7,137,637 | +4.21(+8.43%) |
Nov 17, 2023 | 50.13 | 50.90 | 49.53 | 49.97 | 3,657,721 | -0.07(-0.14%) |
Nov 16, 2023 | 51.53 | 52.56 | 49.19 | 50.04 | 6,168,299 | -1.55(-3.00%) |
Nov 15, 2023 | 52.86 | 52.88 | 49.96 | 51.59 | 8,002,111 | -105.17(-67.09%) |
Nov 14, 2023 | 165.08 | 165.50 | 147.04 | 156.76 | 6,056,469 | -5.66(-3.48%) |
Nov 13, 2023 | 172.69 | 173.43 | 162.31 | 162.42 | 1,991,565 | -10.08(-5.84%) |
Nov 10, 2023 | 173.92 | 177.25 | 169.74 | 172.50 | 1,555,349 | -1.86(-1.07%) |
Nov 09, 2023 | 181.22 | 182.93 | 171.73 | 174.36 | 1,822,376 | -4.91(-2.74%) |
Nov 08, 2023 | 178.00 | 188.77 | 171.05 | 179.27 | 3,500,719 | +5.11(+2.93%) |
Nov 07, 2023 | 182.42 | 188.98 | 167.50 | 174.16 | 7,032,078 | -2.74(-1.55%) |
Nov 06, 2023 | 179.55 | 185.50 | 172.20 | 176.90 | 4,261,651 | +2.35(+1.35%) |
Nov 03, 2023 | 169.82 | 177.75 | 165.50 | 174.55 | 2,655,682 | +12.54(+7.74%) |
Nov 02, 2023 | 159.25 | 163.23 | 158.11 | 162.01 | 1,527,164 | +6.78(+4.37%) |
Nov 01, 2023 | 152.74 | 155.32 | 150.50 | 155.23 | 1,371,854 | +3.14(+2.06%) |
Oct 31, 2023 | 160.00 | 160.76 | 150.42 | 152.09 | 1,915,347 | -8.95(-5.56%) |
Oct 30, 2023 | 162.10 | 164.59 | 160.47 | 161.04 | 863,270 | +1.22(+0.76%) |
Oct 27, 2023 | 161.98 | 165.51 | 158.87 | 159.82 | 1,097,995 | -0.56(-0.35%) |
Oct 26, 2023 | 165.59 | 166.44 | 156.65 | 160.38 | 1,303,598 | -7.31(-4.36%) |
Oct 25, 2023 | 172.09 | 173.50 | 167.18 | 167.69 | 1,239,587 | -3.24(-1.90%) |
Oct 24, 2023 | 165.76 | 172.82 | 165.25 | 170.93 | 780,245 | +7.05(+4.30%) |
Oct 23, 2023 | 161.73 | 168.12 | 159.06 | 163.88 | 1,100,291 | +1.86(+1.15%) |
Oct 20, 2023 | 170.11 | 172.51 | 160.69 | 162.02 | 1,296,301 | -9.91(-5.76%) |
Oct 19, 2023 | 173.22 | 175.39 | 170.92 | 171.93 | 898,015 | -0.13(-0.08%) |
Oct 18, 2023 | 172.88 | 174.86 | 170.63 | 172.06 | 1,003,080 | -1.96(-1.13%) |
Oct 17, 2023 | 166.58 | 175.63 | 166.11 | 174.02 | 1,366,424 | +6.83(+4.09%) |
Oct 16, 2023 | 164.50 | 169.51 | 161.04 | 167.19 | 851,871 | +3.52(+2.15%) |
Oct 13, 2023 | 158.76 | 163.70 | 158.08 | 163.67 | 778,064 | +4.91(+3.09%) |
Oct 12, 2023 | 166.38 | 166.40 | 157.67 | 158.76 | 911,866 | -6.99(-4.22%) |
Oct 11, 2023 | 168.48 | 169.96 | 163.26 | 165.75 | 891,648 | -1.28(-0.77%) |
Oct 10, 2023 | 161.47 | 169.14 | 161.00 | 167.03 | 1,562,706 | +8.45(+5.33%) |
Oct 09, 2023 | 152.34 | 158.76 | 151.54 | 158.58 | 1,164,162 | +4.47(+2.90%) |
Oct 06, 2023 | 150.50 | 154.51 | 150.01 | 154.11 | 1,031,309 | +0.96(+0.63%) |
Oct 05, 2023 | 155.11 | 155.98 | 151.89 | 153.15 | 1,133,852 | -3.46(-2.21%) |
Oct 04, 2023 | 162.16 | 163.22 | 153.36 | 156.61 | 1,864,776 | -4.51(-2.80%) |
Oct 03, 2023 | 172.58 | 173.06 | 158.62 | 161.12 | 1,644,949 | -12.88(-7.40%) |