Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.54 | 57.93 | 57.12 | 57.17 | 941,725 | -0.43(-0.74%) |
Dec 28, 2023 | 57.56 | 58.19 | 57.37 | 57.60 | 1,072,846 | +0.04(+0.07%) |
Dec 27, 2023 | 57.26 | 57.62 | 57.06 | 57.56 | 808,460 | +0.30(+0.52%) |
Dec 26, 2023 | 56.64 | 57.57 | 56.60 | 57.26 | 690,393 | +0.41(+0.72%) |
Dec 22, 2023 | 56.47 | 57.27 | 56.47 | 56.85 | 1,020,887 | +0.47(+0.83%) |
Dec 21, 2023 | 55.76 | 56.46 | 55.42 | 56.39 | 1,345,788 | +1.02(+1.85%) |
Dec 20, 2023 | 56.86 | 56.86 | 55.27 | 55.36 | 3,016,705 | -1.68(-2.94%) |
Dec 19, 2023 | 57.49 | 57.77 | 56.75 | 57.04 | 2,375,838 | -0.07(-0.12%) |
Dec 18, 2023 | 58.16 | 58.51 | 56.91 | 57.11 | 3,256,360 | -0.96(-1.66%) |
Dec 15, 2023 | 58.62 | 59.31 | 57.87 | 58.08 | 4,460,419 | -0.71(-1.20%) |
Dec 14, 2023 | 59.39 | 60.39 | 58.66 | 58.78 | 2,887,733 | +0.19(+0.32%) |
Dec 13, 2023 | 56.62 | 58.93 | 56.48 | 58.59 | 1,751,620 | +1.72(+3.02%) |
Dec 12, 2023 | 57.18 | 57.18 | 56.04 | 56.87 | 1,749,588 | -0.36(-0.63%) |
Dec 11, 2023 | 57.00 | 57.42 | 56.65 | 57.23 | 1,265,272 | +0.07(+0.12%) |
Dec 08, 2023 | 56.69 | 57.34 | 56.65 | 57.16 | 2,061,279 | +0.30(+0.52%) |
Dec 07, 2023 | 57.11 | 57.26 | 56.01 | 56.86 | 2,510,605 | -0.15(-0.26%) |
Dec 06, 2023 | 56.15 | 57.30 | 56.15 | 57.01 | 2,369,020 | +1.09(+1.96%) |
Dec 05, 2023 | 56.16 | 56.32 | 55.24 | 55.92 | 2,305,015 | -0.41(-0.72%) |
Dec 04, 2023 | 55.80 | 56.86 | 55.60 | 56.33 | 2,443,693 | +0.33(+0.59%) |
Dec 01, 2023 | 54.81 | 56.15 | 54.68 | 56.00 | 1,795,731 | +1.04(+1.90%) |
Nov 30, 2023 | 54.48 | 55.20 | 54.15 | 54.96 | 2,392,960 | +0.67(+1.23%) |
Nov 29, 2023 | 53.38 | 54.45 | 53.27 | 54.29 | 2,169,298 | +1.10(+2.07%) |
Nov 28, 2023 | 53.88 | 53.88 | 53.17 | 53.19 | 1,470,289 | -0.44(-0.81%) |
Nov 27, 2023 | 53.35 | 53.83 | 53.05 | 53.63 | 1,605,027 | -0.13(-0.24%) |
Nov 24, 2023 | 53.23 | 54.12 | 53.17 | 53.75 | 579,468 | +0.68(+1.29%) |
Nov 22, 2023 | 53.23 | 53.45 | 52.71 | 53.07 | 1,202,778 | -0.16(-0.30%) |
Nov 21, 2023 | 52.41 | 53.64 | 52.41 | 53.23 | 2,977,566 | +0.78(+1.49%) |
Nov 20, 2023 | 51.75 | 52.92 | 51.15 | 52.45 | 1,957,112 | +0.59(+1.15%) |
Nov 17, 2023 | 51.70 | 51.99 | 51.29 | 51.85 | 2,189,344 | +0.49(+0.94%) |
Nov 16, 2023 | 51.21 | 51.81 | 51.12 | 51.37 | 2,121,278 | -0.10(-0.19%) |
Nov 15, 2023 | 50.65 | 51.61 | 50.65 | 51.47 | 1,814,488 | +1.02(+2.02%) |
Nov 14, 2023 | 49.08 | 50.51 | 48.49 | 50.45 | 1,514,770 | +2.32(+4.81%) |
Nov 13, 2023 | 48.22 | 48.69 | 47.88 | 48.13 | 1,309,158 | -0.21(-0.43%) |
Nov 10, 2023 | 48.17 | 48.45 | 47.58 | 48.34 | 1,534,221 | +0.17(+0.35%) |
Nov 09, 2023 | 49.87 | 50.01 | 48.00 | 48.17 | 2,027,761 | -1.34(-2.70%) |
Nov 08, 2023 | 49.75 | 49.78 | 49.19 | 49.51 | 1,499,849 | -0.11(-0.22%) |
Nov 07, 2023 | 49.76 | 50.32 | 49.38 | 49.62 | 1,884,920 | -0.39(-0.77%) |
Nov 06, 2023 | 50.70 | 50.75 | 49.76 | 50.00 | 1,730,665 | -0.72(-1.43%) |
Nov 03, 2023 | 48.82 | 51.07 | 48.11 | 50.72 | 3,169,050 | +2.36(+4.87%) |
Nov 02, 2023 | 47.66 | 50.15 | 47.10 | 48.37 | 3,774,544 | +1.28(+2.71%) |
Nov 01, 2023 | 47.99 | 48.16 | 46.50 | 47.09 | 4,692,920 | -0.59(-1.25%) |
Oct 31, 2023 | 47.42 | 48.09 | 47.20 | 47.68 | 2,713,573 | +0.24(+0.50%) |
Oct 30, 2023 | 47.04 | 47.80 | 46.64 | 47.45 | 3,124,292 | +0.84(+1.81%) |
Oct 27, 2023 | 46.56 | 46.78 | 45.87 | 46.60 | 3,966,799 | +0.06(+0.13%) |
Oct 26, 2023 | 45.10 | 47.01 | 45.05 | 46.55 | 3,401,092 | +1.53(+3.39%) |
Oct 25, 2023 | 45.13 | 45.93 | 44.97 | 45.02 | 3,142,938 | -0.51(-1.11%) |
Oct 24, 2023 | 43.00 | 45.61 | 42.88 | 45.52 | 3,672,706 | +3.12(+7.36%) |
Oct 23, 2023 | 43.64 | 43.69 | 42.40 | 42.41 | 1,962,990 | -1.31(-2.99%) |
Oct 20, 2023 | 44.78 | 44.88 | 43.69 | 43.71 | 1,649,096 | -1.01(-2.26%) |
Oct 19, 2023 | 44.78 | 45.72 | 44.61 | 44.72 | 2,367,236 | +0.00(+0.00%) |
Oct 18, 2023 | 44.65 | 45.13 | 44.23 | 44.72 | 2,339,753 | -0.41(-0.90%) |
Oct 17, 2023 | 44.13 | 45.46 | 43.99 | 45.13 | 1,862,921 | +0.57(+1.29%) |
Oct 16, 2023 | 43.88 | 44.97 | 42.96 | 44.55 | 2,172,746 | +0.90(+2.06%) |
Oct 13, 2023 | 43.85 | 44.24 | 43.16 | 43.65 | 2,375,643 | +0.23(+0.52%) |
Oct 12, 2023 | 45.36 | 45.56 | 43.21 | 43.43 | 3,268,013 | -2.12(-4.65%) |
Oct 11, 2023 | 46.74 | 47.41 | 45.14 | 45.54 | 2,222,599 | -0.26(-0.56%) |
Oct 10, 2023 | 45.54 | 46.05 | 45.28 | 45.80 | 2,134,945 | +0.31(+0.67%) |
Oct 09, 2023 | 45.50 | 45.66 | 44.69 | 45.50 | 2,740,007 | -0.19(-0.41%) |
Oct 06, 2023 | 47.11 | 47.30 | 45.64 | 45.68 | 2,985,632 | -1.57(-3.33%) |
Oct 05, 2023 | 48.58 | 48.82 | 46.79 | 47.26 | 2,003,705 | -1.53(-3.15%) |
Oct 04, 2023 | 48.76 | 49.17 | 48.18 | 48.79 | 1,793,766 | +0.53(+1.11%) |
Oct 03, 2023 | 48.17 | 49.44 | 48.17 | 48.26 | 1,744,709 | -0.52(-1.08%) |