Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.95 | 54.95 | 54.62 | 54.77 | 7,080 | -0.13(-0.24%) |
Dec 28, 2023 | 54.94 | 55.00 | 54.88 | 54.90 | 3,393 | +0.16(+0.30%) |
Dec 27, 2023 | 54.74 | 54.83 | 54.65 | 54.74 | 18,354 | +0.00(+0.00%) |
Dec 26, 2023 | 54.70 | 54.92 | 54.69 | 54.74 | 8,632 | +0.16(+0.29%) |
Dec 22, 2023 | 54.48 | 54.79 | 54.46 | 54.58 | 9,060 | +0.13(+0.24%) |
Dec 21, 2023 | 54.27 | 54.54 | 54.09 | 54.45 | 8,004 | +0.36(+0.67%) |
Dec 20, 2023 | 54.55 | 54.85 | 54.09 | 54.09 | 10,135 | -0.86(-1.57%) |
Dec 19, 2023 | 54.91 | 54.96 | 54.85 | 54.95 | 5,139 | +0.31(+0.57%) |
Dec 18, 2023 | 54.73 | 54.76 | 54.57 | 54.64 | 10,434 | +0.24(+0.44%) |
Dec 15, 2023 | 54.42 | 54.67 | 54.39 | 54.40 | 14,100 | -0.19(-0.35%) |
Dec 14, 2023 | 54.65 | 54.76 | 54.34 | 54.59 | 8,325 | +0.47(+0.87%) |
Dec 13, 2023 | 53.35 | 54.19 | 53.35 | 54.12 | 10,024 | +0.72(+1.35%) |
Dec 12, 2023 | 52.97 | 53.52 | 52.97 | 53.40 | 8,204 | +0.27(+0.51%) |
Dec 11, 2023 | 52.92 | 53.13 | 52.91 | 53.13 | 5,541 | +0.32(+0.60%) |
Dec 08, 2023 | 52.64 | 52.91 | 52.60 | 52.81 | 48,935 | +0.25(+0.48%) |
Dec 07, 2023 | 52.25 | 52.62 | 52.25 | 52.56 | 8,028 | +0.47(+0.90%) |
Dec 06, 2023 | 52.58 | 52.58 | 52.09 | 52.09 | 15,842 | -0.10(-0.19%) |
Dec 05, 2023 | 52.23 | 52.25 | 52.13 | 52.19 | 4,644 | -0.00(-0.00%) |
Dec 04, 2023 | 52.27 | 52.31 | 52.04 | 52.19 | 8,778 | -0.26(-0.50%) |
Dec 01, 2023 | 52.12 | 52.45 | 52.04 | 52.45 | 5,798 | +0.42(+0.80%) |
Nov 30, 2023 | 51.99 | 52.04 | 51.75 | 52.04 | 3,403 | +0.30(+0.58%) |
Nov 29, 2023 | 52.02 | 52.14 | 51.68 | 51.73 | 7,370 | -0.02(-0.04%) |
Nov 28, 2023 | 51.65 | 51.88 | 51.64 | 51.75 | 21,645 | -0.01(-0.01%) |
Nov 27, 2023 | 51.68 | 51.82 | 51.68 | 51.76 | 10,709 | -0.10(-0.19%) |
Nov 24, 2023 | 51.92 | 51.92 | 51.79 | 51.86 | 10,403 | +0.07(+0.14%) |
Nov 22, 2023 | 51.66 | 51.95 | 51.66 | 51.79 | 73,520 | +0.25(+0.49%) |
Nov 21, 2023 | 51.59 | 51.67 | 51.53 | 51.54 | 16,320 | -0.15(-0.29%) |
Nov 20, 2023 | 51.14 | 51.76 | 51.14 | 51.69 | 9,661 | +0.39(+0.76%) |
Nov 17, 2023 | 51.16 | 51.30 | 51.16 | 51.30 | 6,002 | +0.21(+0.42%) |
Nov 16, 2023 | 51.19 | 51.21 | 50.93 | 51.09 | 16,309 | +0.02(+0.04%) |
Nov 15, 2023 | 51.23 | 51.36 | 51.03 | 51.07 | 13,496 | +0.06(+0.11%) |
Nov 14, 2023 | 50.54 | 51.14 | 50.54 | 51.01 | 7,187 | +1.09(+2.19%) |
Nov 13, 2023 | 49.80 | 50.00 | 49.80 | 49.92 | 6,963 | -0.07(-0.15%) |
Nov 10, 2023 | 49.33 | 50.03 | 49.33 | 49.99 | 4,679 | +0.86(+1.75%) |
Nov 09, 2023 | 49.69 | 49.74 | 49.13 | 49.13 | 6,297 | -0.49(-0.99%) |
Nov 08, 2023 | 49.78 | 49.78 | 49.49 | 49.62 | 11,289 | -0.00(-0.01%) |
Nov 07, 2023 | 49.46 | 49.75 | 49.46 | 49.62 | 4,131 | +0.11(+0.23%) |
Nov 06, 2023 | 49.53 | 49.60 | 49.37 | 49.51 | 10,857 | -0.04(-0.07%) |
Nov 03, 2023 | 49.19 | 49.70 | 49.19 | 49.55 | 12,614 | +0.63(+1.28%) |
Nov 02, 2023 | 48.76 | 48.98 | 48.64 | 48.92 | 9,234 | +0.73(+1.51%) |
Nov 01, 2023 | 48.06 | 48.21 | 47.80 | 48.19 | 31,451 | +0.40(+0.84%) |
Oct 31, 2023 | 47.36 | 47.86 | 47.36 | 47.79 | 21,312 | +0.40(+0.84%) |
Oct 30, 2023 | 47.12 | 47.47 | 47.09 | 47.39 | 3,281 | +0.56(+1.20%) |
Oct 27, 2023 | 47.18 | 47.23 | 46.72 | 46.83 | 9,057 | -0.34(-0.72%) |
Oct 26, 2023 | 47.39 | 47.41 | 47.13 | 47.17 | 1,169 | -0.36(-0.76%) |
Oct 25, 2023 | 48.02 | 48.02 | 47.53 | 47.53 | 2,840 | -0.69(-1.43%) |
Oct 24, 2023 | 48.23 | 48.34 | 48.03 | 48.22 | 9,955 | +0.30(+0.62%) |
Oct 23, 2023 | 47.99 | 48.32 | 47.92 | 47.92 | 4,659 | +0.03(+0.06%) |
Oct 20, 2023 | 48.52 | 48.52 | 47.89 | 47.89 | 65,321 | -0.77(-1.58%) |
Oct 19, 2023 | 49.17 | 49.37 | 48.66 | 48.66 | 7,097 | -0.45(-0.92%) |
Oct 18, 2023 | 49.60 | 49.60 | 49.11 | 49.11 | 1,505 | -0.65(-1.31%) |
Oct 17, 2023 | 49.28 | 50.05 | 49.28 | 49.76 | 9,183 | +0.04(+0.08%) |
Oct 16, 2023 | 49.50 | 49.79 | 49.50 | 49.72 | 2,783 | +0.61(+1.24%) |
Oct 13, 2023 | 49.52 | 49.52 | 49.08 | 49.11 | 4,813 | -0.28(-0.57%) |
Oct 12, 2023 | 49.94 | 49.94 | 49.30 | 49.39 | 7,843 | -0.46(-0.92%) |
Oct 11, 2023 | 49.91 | 49.92 | 49.79 | 49.85 | 4,865 | +0.17(+0.35%) |
Oct 10, 2023 | 49.46 | 50.00 | 49.46 | 49.68 | 54,932 | +0.32(+0.64%) |
Oct 09, 2023 | 48.70 | 49.37 | 48.70 | 49.36 | 16,707 | +0.31(+0.63%) |
Oct 06, 2023 | 48.06 | 49.05 | 48.06 | 49.05 | 31,607 | +0.61(+1.26%) |
Oct 05, 2023 | 48.33 | 48.48 | 48.18 | 48.44 | 8,245 | +0.03(+0.07%) |
Oct 04, 2023 | 48.05 | 48.47 | 48.05 | 48.41 | 9,762 | +0.47(+0.98%) |
Oct 03, 2023 | 48.14 | 48.14 | 47.87 | 47.94 | 6,892 | -0.80(-1.64%) |