Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 55.97 | 56.00 | 55.91 | 55.93 | 222,340 | -0.04(-0.07%) |
Dec 28, 2023 | 55.89 | 56.01 | 55.84 | 55.97 | 417,932 | +0.04(+0.07%) |
Dec 27, 2023 | 55.90 | 56.02 | 55.89 | 55.93 | 136,713 | -0.01(-0.02%) |
Dec 26, 2023 | 55.85 | 55.98 | 55.85 | 55.94 | 172,464 | +0.13(+0.23%) |
Dec 22, 2023 | 55.80 | 55.91 | 55.80 | 55.82 | 206,933 | +0.00(+0.00%) |
Dec 21, 2023 | 55.72 | 55.85 | 55.66 | 55.82 | 156,312 | +0.18(+0.32%) |
Dec 20, 2023 | 55.81 | 55.91 | 55.64 | 55.64 | 172,333 | -0.25(-0.44%) |
Dec 19, 2023 | 55.80 | 55.90 | 55.80 | 55.88 | 127,586 | +0.10(+0.18%) |
Dec 18, 2023 | 55.83 | 55.87 | 55.79 | 55.79 | 188,866 | +0.06(+0.10%) |
Dec 15, 2023 | 55.85 | 55.93 | 55.73 | 55.73 | 130,454 | -0.16(-0.28%) |
Dec 14, 2023 | 55.85 | 56.04 | 55.85 | 55.89 | 116,088 | +0.15(+0.26%) |
Dec 13, 2023 | 55.38 | 55.77 | 55.38 | 55.74 | 92,998 | +0.34(+0.62%) |
Dec 12, 2023 | 55.44 | 55.45 | 55.38 | 55.40 | 141,423 | -0.08(-0.14%) |
Dec 11, 2023 | 55.35 | 55.47 | 55.32 | 55.47 | 77,718 | +0.12(+0.21%) |
Dec 08, 2023 | 55.32 | 55.40 | 55.31 | 55.36 | 87,715 | +0.04(+0.07%) |
Dec 07, 2023 | 55.28 | 55.38 | 55.28 | 55.32 | 202,793 | +0.04(+0.07%) |
Dec 06, 2023 | 55.23 | 55.37 | 55.23 | 55.28 | 91,418 | +0.05(+0.09%) |
Dec 05, 2023 | 55.29 | 55.33 | 55.22 | 55.23 | 79,889 | -0.11(-0.19%) |
Dec 04, 2023 | 55.27 | 55.40 | 55.26 | 55.34 | 78,977 | +0.07(+0.12%) |
Dec 01, 2023 | 55.07 | 55.30 | 55.07 | 55.27 | 78,657 | +0.16(+0.28%) |
Nov 30, 2023 | 55.00 | 55.13 | 55.00 | 55.11 | 71,563 | +0.13(+0.23%) |
Nov 29, 2023 | 54.98 | 55.07 | 54.97 | 54.98 | 124,415 | +0.02(+0.04%) |
Nov 28, 2023 | 54.92 | 55.03 | 54.92 | 54.96 | 110,989 | +0.03(+0.05%) |
Nov 27, 2023 | 54.92 | 54.96 | 54.90 | 54.93 | 76,786 | -0.02(-0.04%) |
Nov 24, 2023 | 54.87 | 54.98 | 54.87 | 54.95 | 58,987 | +0.11(+0.20%) |
Nov 22, 2023 | 54.82 | 54.92 | 54.80 | 54.85 | 186,186 | +0.02(+0.04%) |
Nov 21, 2023 | 54.80 | 54.86 | 54.77 | 54.83 | 133,633 | +0.00(+0.00%) |
Nov 20, 2023 | 54.77 | 54.88 | 54.76 | 54.83 | 56,534 | +0.00(+0.00%) |
Nov 17, 2023 | 54.79 | 54.86 | 54.76 | 54.83 | 122,147 | +0.12(+0.22%) |
Nov 16, 2023 | 54.75 | 54.83 | 54.69 | 54.71 | 77,587 | -0.06(-0.11%) |
Nov 15, 2023 | 54.65 | 54.83 | 54.77 | 90,039 | +0.10(+0.18%) | |
Nov 14, 2023 | 54.42 | 54.72 | 54.42 | 54.67 | 183,701 | +0.33(+0.61%) |
Nov 13, 2023 | 54.30 | 54.39 | 54.29 | 54.34 | 134,574 | -0.03(-0.05%) |
Nov 10, 2023 | 54.28 | 54.38 | 54.26 | 54.37 | 110,933 | +0.11(+0.20%) |
Nov 09, 2023 | 54.38 | 54.41 | 54.25 | 54.26 | 100,302 | -0.11(-0.20%) |
Nov 08, 2023 | 54.41 | 54.41 | 54.31 | 54.37 | 99,813 | -0.08(-0.14%) |
Nov 07, 2023 | 54.43 | 54.48 | 54.40 | 54.44 | 52,306 | -0.06(-0.11%) |
Nov 06, 2023 | 54.54 | 54.63 | 54.47 | 54.50 | 49,816 | -0.06(-0.11%) |
Nov 03, 2023 | 54.52 | 54.66 | 54.52 | 54.56 | 201,641 | +0.14(+0.25%) |
Nov 02, 2023 | 54.15 | 54.49 | 54.15 | 54.42 | 105,937 | +0.26(+0.49%) |
Nov 01, 2023 | 54.07 | 54.20 | 54.04 | 54.16 | 60,679 | +0.11(+0.20%) |
Oct 31, 2023 | 53.98 | 54.08 | 53.97 | 54.05 | 58,939 | +0.10(+0.18%) |
Oct 30, 2023 | 53.90 | 54.03 | 53.89 | 53.95 | 65,467 | +0.10(+0.18%) |
Oct 27, 2023 | 54.03 | 54.07 | 53.83 | 53.86 | 74,452 | -0.23(-0.43%) |
Oct 26, 2023 | 54.03 | 54.15 | 54.03 | 54.09 | 77,175 | +0.06(+0.11%) |
Oct 25, 2023 | 53.96 | 54.07 | 53.96 | 54.03 | 68,647 | +0.02(+0.04%) |
Oct 24, 2023 | 53.97 | 54.09 | 53.96 | 54.01 | 80,294 | +0.11(+0.20%) |
Oct 23, 2023 | 53.97 | 54.06 | 53.90 | 53.90 | 66,804 | -0.11(-0.20%) |
Oct 20, 2023 | 54.15 | 54.20 | 54.00 | 54.01 | 98,760 | -0.17(-0.31%) |
Oct 19, 2023 | 54.27 | 54.37 | 54.18 | 54.18 | 66,469 | -0.14(-0.25%) |
Oct 18, 2023 | 54.44 | 54.44 | 54.30 | 54.32 | 68,901 | -0.18(-0.32%) |
Oct 17, 2023 | 54.26 | 54.49 | 54.26 | 54.49 | 82,578 | +0.11(+0.20%) |
Oct 16, 2023 | 54.27 | 54.42 | 54.25 | 54.38 | 109,448 | +0.19(+0.34%) |
Oct 13, 2023 | 54.25 | 54.28 | 54.15 | 54.20 | 119,663 | +0.07(+0.13%) |
Oct 12, 2023 | 54.27 | 54.39 | 54.05 | 54.13 | 82,667 | -0.12(-0.22%) |
Oct 11, 2023 | 54.23 | 54.31 | 54.19 | 54.25 | 124,573 | +0.00(+0.00%) |
Oct 10, 2023 | 54.14 | 54.32 | 54.14 | 54.25 | 84,841 | +0.06(+0.12%) |
Oct 09, 2023 | 53.95 | 54.18 | 53.95 | 54.18 | 43,556 | +0.20(+0.38%) |
Oct 06, 2023 | 53.80 | 54.06 | 53.69 | 53.98 | 77,421 | +0.10(+0.18%) |
Oct 05, 2023 | 53.84 | 53.94 | 53.81 | 53.88 | 87,730 | -0.01(-0.02%) |
Oct 04, 2023 | 53.89 | 53.95 | 53.77 | 53.89 | 111,409 | -0.07(-0.13%) |
Oct 03, 2023 | 53.88 | 53.96 | 53.82 | 53.96 | 92,837 | +0.00(+0.00%) |