Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.75 | 53.91 | 53.34 | 53.50 | 2,328,504 | -0.38(-0.71%) |
Dec 28, 2023 | 54.23 | 54.34 | 53.81 | 53.88 | 2,227,084 | -0.47(-0.86%) |
Dec 27, 2023 | 54.33 | 54.49 | 54.11 | 54.35 | 2,598,524 | +0.00(+0.00%) |
Dec 26, 2023 | 53.86 | 54.53 | 53.77 | 54.35 | 2,323,061 | +0.58(+1.07%) |
Dec 22, 2023 | 53.74 | 54.30 | 53.51 | 53.77 | 2,400,779 | +0.15(+0.27%) |
Dec 21, 2023 | 53.66 | 53.85 | 53.15 | 53.62 | 2,721,005 | +0.38(+0.71%) |
Dec 20, 2023 | 53.44 | 53.99 | 53.23 | 53.24 | 4,862,794 | -0.33(-0.62%) |
Dec 19, 2023 | 53.14 | 53.67 | 53.07 | 53.58 | 3,790,685 | +0.65(+1.24%) |
Dec 18, 2023 | 53.41 | 53.49 | 52.68 | 52.92 | 3,299,919 | +0.01(+0.02%) |
Dec 15, 2023 | 52.25 | 53.05 | 51.82 | 52.91 | 10,163,568 | +0.01(+0.02%) |
Dec 14, 2023 | 51.59 | 53.12 | 51.46 | 52.90 | 8,090,489 | +1.85(+3.63%) |
Dec 13, 2023 | 49.31 | 51.12 | 49.22 | 51.05 | 4,893,167 | +1.47(+2.97%) |
Dec 12, 2023 | 50.02 | 50.10 | 49.35 | 49.58 | 4,458,823 | -0.45(-0.90%) |
Dec 11, 2023 | 49.62 | 50.26 | 49.52 | 50.02 | 3,672,271 | +0.35(+0.71%) |
Dec 08, 2023 | 49.79 | 50.51 | 49.65 | 49.67 | 3,756,085 | -0.15(-0.29%) |
Dec 07, 2023 | 49.86 | 50.01 | 49.38 | 49.82 | 2,893,706 | +0.18(+0.35%) |
Dec 06, 2023 | 50.18 | 50.46 | 49.53 | 49.64 | 3,694,118 | -0.24(-0.49%) |
Dec 05, 2023 | 50.47 | 50.59 | 49.72 | 49.89 | 4,808,968 | -0.94(-1.84%) |
Dec 04, 2023 | 50.99 | 51.48 | 50.70 | 50.82 | 6,514,204 | -0.20(-0.38%) |
Dec 01, 2023 | 50.53 | 51.33 | 50.31 | 51.02 | 4,381,290 | +0.54(+1.06%) |
Nov 30, 2023 | 50.24 | 50.61 | 49.98 | 50.48 | 4,765,114 | +0.41(+0.82%) |
Nov 29, 2023 | 49.74 | 50.70 | 49.72 | 50.07 | 3,640,131 | +0.33(+0.67%) |
Nov 28, 2023 | 49.27 | 50.01 | 48.69 | 49.74 | 6,616,708 | +0.55(+1.11%) |
Nov 27, 2023 | 49.46 | 49.65 | 49.10 | 49.19 | 4,048,106 | -0.53(-1.06%) |
Nov 24, 2023 | 49.62 | 49.98 | 49.51 | 49.72 | 1,745,528 | +0.26(+0.53%) |
Nov 22, 2023 | 49.80 | 49.83 | 49.17 | 49.46 | 3,262,792 | -0.32(-0.64%) |
Nov 21, 2023 | 49.74 | 49.90 | 49.52 | 49.78 | 2,952,011 | +0.05(+0.10%) |
Nov 20, 2023 | 49.72 | 49.93 | 49.42 | 49.73 | 3,908,637 | -0.02(-0.04%) |
Nov 17, 2023 | 49.92 | 49.92 | 49.32 | 49.75 | 3,435,669 | +0.25(+0.51%) |
Nov 16, 2023 | 49.53 | 49.70 | 48.95 | 49.50 | 5,231,249 | -0.09(-0.17%) |
Nov 15, 2023 | 49.26 | 49.94 | 48.95 | 49.59 | 5,229,614 | +0.46(+0.94%) |
Nov 14, 2023 | 48.12 | 49.55 | 48.09 | 49.13 | 5,038,812 | +1.74(+3.68%) |
Nov 13, 2023 | 47.28 | 47.65 | 47.06 | 47.38 | 3,284,808 | -0.23(-0.49%) |
Nov 10, 2023 | 46.71 | 47.81 | 46.68 | 47.61 | 3,975,083 | +1.08(+2.32%) |
Nov 09, 2023 | 46.91 | 46.94 | 46.42 | 46.54 | 3,471,636 | +0.06(+0.12%) |
Nov 08, 2023 | 46.71 | 46.79 | 45.98 | 46.48 | 4,295,319 | -0.22(-0.47%) |
Nov 07, 2023 | 46.87 | 47.03 | 46.42 | 46.70 | 5,374,063 | -0.78(-1.64%) |
Nov 06, 2023 | 47.86 | 47.92 | 47.29 | 47.48 | 3,783,720 | -0.38(-0.78%) |
Nov 03, 2023 | 47.58 | 48.19 | 47.58 | 47.86 | 3,890,645 | +0.71(+1.51%) |
Nov 02, 2023 | 46.75 | 47.24 | 46.68 | 47.14 | 3,888,309 | +0.75(+1.62%) |
Nov 01, 2023 | 46.42 | 46.60 | 45.81 | 46.39 | 4,887,184 | -0.13(-0.27%) |
Oct 31, 2023 | 46.57 | 46.96 | 46.30 | 46.52 | 4,843,059 | +0.00(+0.00%) |
Oct 30, 2023 | 46.83 | 47.20 | 46.19 | 46.52 | 3,843,489 | +0.22(+0.48%) |
Oct 27, 2023 | 46.21 | 46.72 | 46.04 | 46.30 | 4,899,635 | +0.09(+0.19%) |
Oct 26, 2023 | 45.61 | 46.46 | 45.61 | 46.21 | 6,459,733 | +0.46(+1.01%) |
Oct 25, 2023 | 47.09 | 47.18 | 45.48 | 45.75 | 5,112,437 | -1.64(-3.45%) |
Oct 24, 2023 | 46.60 | 47.85 | 46.19 | 47.38 | 5,722,385 | +0.96(+2.07%) |
Oct 23, 2023 | 46.93 | 47.06 | 46.31 | 46.42 | 5,811,151 | -0.72(-1.53%) |
Oct 20, 2023 | 47.61 | 47.70 | 47.08 | 47.14 | 4,073,565 | -0.44(-0.93%) |
Oct 19, 2023 | 47.92 | 48.39 | 47.52 | 47.59 | 3,901,445 | -0.61(-1.26%) |
Oct 18, 2023 | 48.49 | 48.91 | 48.05 | 48.19 | 3,630,215 | -0.63(-1.28%) |
Oct 17, 2023 | 47.87 | 49.11 | 47.86 | 48.82 | 3,438,921 | +0.52(+1.08%) |
Oct 16, 2023 | 48.43 | 48.63 | 47.91 | 48.30 | 2,895,541 | +0.44(+0.92%) |
Oct 13, 2023 | 48.65 | 48.80 | 47.74 | 47.86 | 3,803,118 | -0.50(-1.03%) |
Oct 12, 2023 | 49.38 | 49.38 | 47.87 | 48.36 | 3,130,488 | -0.62(-1.26%) |
Oct 11, 2023 | 49.17 | 49.57 | 48.61 | 48.97 | 3,169,199 | -0.40(-0.82%) |
Oct 10, 2023 | 49.20 | 49.86 | 49.14 | 49.38 | 3,020,776 | +0.48(+0.98%) |
Oct 09, 2023 | 48.38 | 48.98 | 48.06 | 48.89 | 3,464,269 | +0.51(+1.05%) |
Oct 06, 2023 | 47.89 | 49.00 | 47.66 | 48.38 | 4,380,891 | +0.40(+0.84%) |
Oct 05, 2023 | 48.88 | 49.22 | 47.87 | 47.98 | 5,363,951 | -1.20(-2.45%) |
Oct 04, 2023 | 49.54 | 49.54 | 48.31 | 49.18 | 4,912,465 | +0.09(+0.18%) |
Oct 03, 2023 | 49.03 | 50.09 | 48.97 | 49.10 | 5,382,222 | -0.27(-0.55%) |