Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 55.89 | 56.12 | 55.80 | 55.93 | 2,269,638 | +0.03(+0.05%) |
Dec 28, 2023 | 55.99 | 56.19 | 55.89 | 55.90 | 2,181,685 | +0.02(+0.04%) |
Dec 27, 2023 | 55.68 | 55.93 | 55.67 | 55.88 | 3,049,645 | +0.29(+0.52%) |
Dec 26, 2023 | 55.39 | 55.67 | 55.38 | 55.59 | 1,645,563 | +0.28(+0.50%) |
Dec 22, 2023 | 55.27 | 55.42 | 55.14 | 55.31 | 2,843,677 | +0.03(+0.05%) |
Dec 21, 2023 | 55.01 | 55.28 | 54.90 | 55.28 | 3,437,988 | +0.92(+1.69%) |
Dec 20, 2023 | 54.99 | 55.09 | 54.35 | 54.37 | 3,848,347 | -0.70(-1.27%) |
Dec 19, 2023 | 54.85 | 55.10 | 54.85 | 55.07 | 2,188,887 | +0.48(+0.88%) |
Dec 18, 2023 | 54.66 | 54.68 | 54.42 | 54.59 | 2,254,620 | +0.11(+0.21%) |
Dec 15, 2023 | 54.74 | 54.85 | 54.47 | 54.47 | 2,816,534 | -0.49(-0.89%) |
Dec 14, 2023 | 54.74 | 55.11 | 54.74 | 54.97 | 3,033,302 | +0.51(+0.94%) |
Dec 13, 2023 | 53.64 | 54.46 | 53.39 | 54.46 | 2,219,748 | +0.78(+1.44%) |
Dec 12, 2023 | 53.51 | 53.69 | 53.34 | 53.68 | 2,540,496 | +0.03(+0.05%) |
Dec 11, 2023 | 53.42 | 53.68 | 53.39 | 53.65 | 3,648,325 | +0.17(+0.31%) |
Dec 08, 2023 | 53.25 | 53.57 | 53.22 | 53.48 | 2,064,333 | +0.05(+0.09%) |
Dec 07, 2023 | 53.34 | 53.52 | 53.13 | 53.43 | 2,950,565 | +0.25(+0.46%) |
Dec 06, 2023 | 53.56 | 53.65 | 53.18 | 53.19 | 1,991,300 | +0.09(+0.17%) |
Dec 05, 2023 | 53.10 | 53.25 | 52.97 | 53.10 | 2,554,740 | -0.21(-0.39%) |
Dec 04, 2023 | 53.25 | 53.48 | 53.15 | 53.31 | 2,926,448 | -0.45(-0.84%) |
Dec 01, 2023 | 53.18 | 53.78 | 53.13 | 53.76 | 3,532,004 | +0.44(+0.83%) |
Nov 30, 2023 | 53.33 | 53.39 | 53.06 | 53.32 | 2,397,435 | +0.06(+0.11%) |
Nov 29, 2023 | 53.32 | 53.44 | 53.19 | 53.26 | 2,707,553 | -0.01(-0.02%) |
Nov 28, 2023 | 53.08 | 53.40 | 53.03 | 53.27 | 4,378,179 | +0.14(+0.26%) |
Nov 27, 2023 | 53.15 | 53.18 | 53.00 | 53.13 | 2,324,699 | -0.17(-0.31%) |
Nov 24, 2023 | 53.06 | 53.32 | 53.04 | 53.30 | 1,177,227 | +0.27(+0.52%) |
Nov 22, 2023 | 53.00 | 53.05 | 52.76 | 53.02 | 2,428,739 | +0.08(+0.15%) |
Nov 21, 2023 | 53.16 | 53.19 | 52.89 | 52.94 | 1,939,914 | -0.26(-0.48%) |
Nov 20, 2023 | 52.90 | 53.26 | 52.90 | 53.20 | 1,679,775 | +0.32(+0.61%) |
Nov 17, 2023 | 52.71 | 52.90 | 52.63 | 52.88 | 1,866,013 | +0.51(+0.97%) |
Nov 16, 2023 | 52.33 | 52.54 | 52.18 | 52.37 | 2,134,977 | -0.22(-0.41%) |
Nov 15, 2023 | 52.64 | 52.83 | 52.53 | 52.58 | 2,691,449 | +0.07(+0.13%) |
Nov 14, 2023 | 52.02 | 52.58 | 52.02 | 52.51 | 2,668,323 | +1.30(+2.53%) |
Nov 13, 2023 | 50.93 | 51.31 | 50.84 | 51.22 | 1,982,871 | +0.13(+0.25%) |
Nov 10, 2023 | 50.84 | 51.11 | 50.54 | 51.09 | 1,723,480 | +0.26(+0.52%) |
Nov 09, 2023 | 51.28 | 51.39 | 50.80 | 50.82 | 1,992,022 | -0.12(-0.23%) |
Nov 08, 2023 | 51.01 | 51.15 | 50.80 | 50.94 | 1,946,603 | -0.14(-0.27%) |
Nov 07, 2023 | 51.01 | 51.18 | 50.85 | 51.08 | 1,950,178 | -0.30(-0.59%) |
Nov 06, 2023 | 51.55 | 51.60 | 51.27 | 51.38 | 2,357,859 | -0.07(-0.13%) |
Nov 03, 2023 | 51.27 | 51.58 | 51.27 | 51.45 | 2,173,292 | +0.69(+1.35%) |
Nov 02, 2023 | 50.54 | 50.79 | 50.44 | 50.77 | 2,746,646 | +1.02(+2.05%) |
Nov 01, 2023 | 49.38 | 49.77 | 49.30 | 49.75 | 4,702,489 | +0.48(+0.98%) |
Oct 31, 2023 | 49.19 | 49.29 | 48.97 | 49.26 | 3,135,373 | +0.04(+0.08%) |
Oct 30, 2023 | 49.23 | 49.32 | 48.98 | 49.23 | 4,485,633 | +0.59(+1.21%) |
Oct 27, 2023 | 49.13 | 49.18 | 48.54 | 48.64 | 4,431,937 | -0.13(-0.26%) |
Oct 26, 2023 | 48.90 | 49.00 | 48.60 | 48.76 | 4,279,609 | -0.30(-0.62%) |
Oct 25, 2023 | 49.26 | 49.45 | 49.03 | 49.07 | 3,809,901 | -0.44(-0.89%) |
Oct 24, 2023 | 49.30 | 49.59 | 49.26 | 49.51 | 3,859,358 | +0.31(+0.64%) |
Oct 23, 2023 | 48.98 | 49.47 | 48.75 | 49.20 | 4,956,083 | +0.01(+0.02%) |
Oct 20, 2023 | 49.48 | 49.57 | 49.18 | 49.19 | 2,532,223 | -0.51(-1.03%) |
Oct 19, 2023 | 49.92 | 50.18 | 49.62 | 49.70 | 3,073,364 | -0.37(-0.74%) |
Oct 18, 2023 | 50.49 | 50.53 | 50.00 | 50.07 | 2,541,706 | -0.84(-1.66%) |
Oct 17, 2023 | 50.52 | 51.16 | 50.49 | 50.91 | 2,679,263 | -0.03(-0.06%) |
Oct 16, 2023 | 50.65 | 50.98 | 50.56 | 50.94 | 4,257,623 | +0.37(+0.74%) |
Oct 13, 2023 | 50.86 | 50.99 | 50.45 | 50.57 | 2,967,850 | -0.37(-0.73%) |
Oct 12, 2023 | 51.48 | 51.52 | 50.76 | 50.94 | 2,055,870 | -0.48(-0.93%) |
Oct 11, 2023 | 51.47 | 51.57 | 51.16 | 51.42 | 2,259,676 | +0.23(+0.44%) |
Oct 10, 2023 | 50.95 | 51.34 | 50.94 | 51.20 | 2,290,512 | +0.71(+1.40%) |
Oct 09, 2023 | 50.09 | 50.54 | 50.05 | 50.49 | 1,766,734 | -0.09(-0.17%) |
Oct 06, 2023 | 49.93 | 50.71 | 49.71 | 50.58 | 2,832,870 | +0.56(+1.12%) |
Oct 05, 2023 | 49.85 | 50.07 | 49.69 | 50.02 | 2,696,553 | +0.36(+0.73%) |
Oct 04, 2023 | 49.72 | 49.74 | 49.31 | 49.66 | 4,015,811 | +0.00(+0.00%) |
Oct 03, 2023 | 49.84 | 49.98 | 49.51 | 49.66 | 4,035,856 | -0.63(-1.25%) |