Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.46 | 57.81 | 57.28 | 57.59 | 1,551,570 | +0.07(+0.12%) |
Dec 28, 2023 | 56.73 | 57.55 | 56.73 | 57.53 | 2,851,872 | +0.54(+0.94%) |
Dec 27, 2023 | 56.81 | 57.10 | 56.56 | 56.99 | 1,863,665 | -0.04(-0.07%) |
Dec 26, 2023 | 56.73 | 57.21 | 56.61 | 57.03 | 1,076,002 | +0.27(+0.47%) |
Dec 22, 2023 | 56.76 | 57.37 | 56.61 | 56.76 | 1,615,427 | +0.32(+0.56%) |
Dec 21, 2023 | 56.59 | 57.05 | 56.08 | 56.44 | 2,039,521 | -0.19(-0.33%) |
Dec 20, 2023 | 57.41 | 57.54 | 56.60 | 56.63 | 2,021,774 | -0.93(-1.62%) |
Dec 19, 2023 | 57.77 | 57.80 | 57.28 | 57.56 | 2,072,523 | -0.06(-0.10%) |
Dec 18, 2023 | 57.86 | 57.99 | 57.40 | 57.62 | 3,434,770 | +0.12(+0.21%) |
Dec 15, 2023 | 57.79 | 58.08 | 57.02 | 57.51 | 4,183,502 | -0.97(-1.66%) |
Dec 14, 2023 | 59.81 | 59.87 | 58.26 | 58.48 | 3,068,869 | -0.94(-1.59%) |
Dec 13, 2023 | 57.56 | 59.42 | 57.03 | 59.42 | 2,668,155 | +1.92(+3.35%) |
Dec 12, 2023 | 57.73 | 57.73 | 57.04 | 57.50 | 2,662,435 | -0.11(-0.19%) |
Dec 11, 2023 | 57.48 | 57.92 | 57.18 | 57.60 | 2,580,229 | -0.07(-0.12%) |
Dec 08, 2023 | 57.40 | 57.79 | 56.94 | 57.67 | 2,300,518 | +0.21(+0.36%) |
Dec 07, 2023 | 57.38 | 57.70 | 56.90 | 57.47 | 2,099,563 | +0.11(+0.19%) |
Dec 06, 2023 | 57.02 | 57.51 | 56.87 | 57.36 | 2,299,740 | +0.50(+0.87%) |
Dec 05, 2023 | 57.95 | 57.95 | 56.75 | 56.86 | 2,532,196 | -0.99(-1.71%) |
Dec 04, 2023 | 57.55 | 58.25 | 57.37 | 57.85 | 1,858,906 | -0.07(-0.12%) |
Dec 01, 2023 | 56.25 | 57.94 | 56.16 | 57.92 | 3,912,138 | +1.63(+2.89%) |
Nov 30, 2023 | 56.40 | 56.53 | 55.76 | 56.30 | 3,261,368 | +0.01(+0.02%) |
Nov 29, 2023 | 57.06 | 57.38 | 56.20 | 56.29 | 2,315,908 | -0.68(-1.20%) |
Nov 28, 2023 | 56.83 | 57.64 | 56.71 | 56.97 | 2,478,247 | +0.11(+0.19%) |
Nov 27, 2023 | 57.10 | 57.10 | 56.55 | 56.86 | 2,974,615 | -0.26(-0.45%) |
Nov 24, 2023 | 56.82 | 57.12 | 56.49 | 57.12 | 865,317 | +0.52(+0.91%) |
Nov 22, 2023 | 56.55 | 56.75 | 56.16 | 56.60 | 2,252,075 | +0.24(+0.42%) |
Nov 21, 2023 | 56.79 | 56.84 | 56.00 | 56.36 | 2,292,919 | -0.31(-0.54%) |
Nov 20, 2023 | 56.74 | 56.78 | 55.89 | 56.67 | 1,974,481 | -0.26(-0.45%) |
Nov 17, 2023 | 57.40 | 57.40 | 56.67 | 56.93 | 2,128,081 | -0.10(-0.17%) |
Nov 16, 2023 | 57.18 | 57.43 | 56.64 | 57.03 | 3,138,329 | +0.42(+0.74%) |
Nov 15, 2023 | 56.63 | 57.54 | 56.41 | 56.61 | 2,054,805 | -0.17(-0.30%) |
Nov 14, 2023 | 56.12 | 56.81 | 55.92 | 56.78 | 2,490,726 | +1.92(+3.51%) |
Nov 13, 2023 | 55.09 | 55.21 | 54.54 | 54.86 | 3,291,930 | -0.29(-0.52%) |
Nov 10, 2023 | 54.66 | 55.44 | 54.52 | 55.14 | 2,778,366 | +0.85(+1.57%) |
Nov 09, 2023 | 54.96 | 55.33 | 54.25 | 54.29 | 2,713,357 | -0.65(-1.19%) |
Nov 08, 2023 | 54.60 | 55.02 | 53.83 | 54.95 | 4,131,940 | +0.14(+0.25%) |
Nov 07, 2023 | 54.61 | 54.83 | 54.07 | 54.81 | 3,063,666 | +0.19(+0.34%) |
Nov 06, 2023 | 55.24 | 55.52 | 54.59 | 54.62 | 2,397,925 | -0.66(-1.20%) |
Nov 03, 2023 | 55.93 | 55.98 | 55.25 | 55.28 | 2,446,937 | +0.23(+0.41%) |
Nov 02, 2023 | 53.72 | 55.44 | 53.69 | 55.06 | 2,070,552 | +1.26(+2.34%) |
Nov 01, 2023 | 53.53 | 54.13 | 52.87 | 53.80 | 2,524,146 | +0.38(+0.72%) |
Oct 31, 2023 | 53.42 | 53.58 | 52.73 | 53.42 | 2,627,010 | +0.25(+0.46%) |
Oct 30, 2023 | 53.36 | 53.92 | 52.62 | 53.17 | 2,882,756 | -0.18(-0.33%) |
Oct 27, 2023 | 54.10 | 54.35 | 53.29 | 53.35 | 3,059,255 | -0.89(-1.65%) |
Oct 26, 2023 | 53.53 | 54.78 | 53.12 | 54.24 | 5,327,755 | +0.72(+1.34%) |
Oct 25, 2023 | 52.52 | 53.58 | 52.47 | 53.52 | 4,729,955 | +0.80(+1.51%) |
Oct 24, 2023 | 52.24 | 52.84 | 52.09 | 52.73 | 4,040,713 | +1.01(+1.96%) |
Oct 23, 2023 | 51.46 | 52.43 | 51.23 | 51.71 | 2,844,417 | -0.29(-0.57%) |
Oct 20, 2023 | 52.73 | 52.89 | 51.88 | 52.01 | 4,087,033 | -0.59(-1.12%) |
Oct 19, 2023 | 52.90 | 53.32 | 52.57 | 52.60 | 1,831,815 | -0.43(-0.82%) |
Oct 18, 2023 | 53.37 | 53.42 | 52.59 | 53.03 | 2,795,558 | -0.33(-0.63%) |
Oct 17, 2023 | 53.10 | 53.60 | 52.99 | 53.37 | 1,563,380 | +0.00(+0.00%) |
Oct 16, 2023 | 53.12 | 53.65 | 52.66 | 53.37 | 2,419,106 | +0.27(+0.50%) |
Oct 13, 2023 | 52.84 | 53.15 | 52.49 | 53.10 | 1,950,017 | +0.55(+1.05%) |
Oct 12, 2023 | 53.10 | 53.46 | 52.33 | 52.55 | 2,665,110 | -0.71(-1.33%) |
Oct 11, 2023 | 52.85 | 53.37 | 52.31 | 53.26 | 2,146,719 | +0.63(+1.20%) |
Oct 10, 2023 | 52.54 | 52.94 | 52.26 | 52.63 | 3,094,117 | +0.19(+0.36%) |
Oct 09, 2023 | 52.12 | 52.54 | 51.68 | 52.44 | 2,472,522 | +0.30(+0.58%) |
Oct 06, 2023 | 50.20 | 52.24 | 49.84 | 52.14 | 4,450,590 | +1.21(+2.37%) |
Oct 05, 2023 | 51.74 | 51.95 | 50.81 | 50.93 | 4,967,232 | -0.46(-0.90%) |
Oct 04, 2023 | 51.20 | 51.53 | 50.26 | 51.39 | 2,853,971 | +0.40(+0.79%) |
Oct 03, 2023 | 49.28 | 51.16 | 49.02 | 50.99 | 4,434,988 | +1.28(+2.57%) |