Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.71 | 54.02 | 53.08 | 53.77 | 1,849,545 | -0.13(-0.24%) |
Dec 28, 2023 | 54.65 | 55.03 | 53.83 | 53.90 | 2,082,378 | -1.04(-1.89%) |
Dec 27, 2023 | 54.34 | 55.19 | 54.31 | 54.94 | 2,221,441 | +0.59(+1.08%) |
Dec 26, 2023 | 54.41 | 54.68 | 53.99 | 54.35 | 1,425,232 | +0.14(+0.25%) |
Dec 22, 2023 | 54.79 | 55.32 | 54.15 | 54.21 | 2,640,158 | +0.66(+1.23%) |
Dec 21, 2023 | 53.97 | 54.29 | 53.27 | 53.56 | 1,851,346 | +0.55(+1.04%) |
Dec 20, 2023 | 54.35 | 54.49 | 53.00 | 53.01 | 2,297,974 | -1.34(-2.47%) |
Dec 19, 2023 | 53.63 | 54.86 | 53.48 | 54.35 | 2,587,780 | +0.95(+1.78%) |
Dec 18, 2023 | 53.21 | 53.53 | 52.65 | 53.40 | 2,615,350 | +0.45(+0.85%) |
Dec 15, 2023 | 53.27 | 53.52 | 52.88 | 52.95 | 4,915,578 | -0.51(-0.95%) |
Dec 14, 2023 | 53.20 | 54.73 | 53.04 | 53.46 | 4,195,238 | +0.95(+1.81%) |
Dec 13, 2023 | 49.40 | 52.56 | 49.04 | 52.51 | 4,152,023 | +3.20(+6.48%) |
Dec 12, 2023 | 50.23 | 50.28 | 49.10 | 49.31 | 2,390,921 | -0.84(-1.68%) |
Dec 11, 2023 | 49.60 | 50.26 | 48.98 | 50.16 | 2,705,827 | -0.08(-0.16%) |
Dec 08, 2023 | 50.50 | 51.26 | 49.96 | 50.23 | 3,154,873 | -1.25(-2.42%) |
Dec 07, 2023 | 52.20 | 52.20 | 51.30 | 51.48 | 2,121,114 | -0.41(-0.79%) |
Dec 06, 2023 | 52.17 | 52.63 | 51.70 | 51.89 | 2,020,538 | +0.03(+0.06%) |
Dec 05, 2023 | 52.06 | 52.30 | 51.33 | 51.86 | 3,120,475 | -0.60(-1.14%) |
Dec 04, 2023 | 52.45 | 52.83 | 51.91 | 52.46 | 4,263,212 | -0.86(-1.62%) |
Dec 01, 2023 | 52.62 | 53.63 | 52.39 | 53.32 | 4,607,436 | +0.68(+1.28%) |
Nov 30, 2023 | 51.67 | 52.70 | 51.14 | 52.65 | 5,477,611 | +1.21(+2.34%) |
Nov 29, 2023 | 51.71 | 51.71 | 50.71 | 51.44 | 3,613,337 | +0.00(+0.00%) |
Nov 28, 2023 | 49.26 | 51.45 | 49.26 | 51.44 | 5,550,674 | +2.52(+5.16%) |
Nov 27, 2023 | 48.70 | 49.09 | 48.32 | 48.92 | 3,336,096 | +0.93(+1.95%) |
Nov 24, 2023 | 47.82 | 48.30 | 47.75 | 47.98 | 1,183,394 | +0.23(+0.48%) |
Nov 22, 2023 | 47.91 | 48.15 | 47.43 | 47.75 | 2,311,173 | +0.05(+0.10%) |
Nov 21, 2023 | 47.66 | 47.70 | 2,750,332 | +0.91(+1.93%) | ||
Nov 20, 2023 | 46.13 | 47.00 | 46.12 | 46.80 | 1,625,338 | +0.20(+0.43%) |
Nov 17, 2023 | 47.38 | 47.47 | 46.50 | 46.60 | 1,710,784 | -0.32(-0.68%) |
Nov 16, 2023 | 46.42 | 47.66 | 46.31 | 46.91 | 2,565,625 | +0.87(+1.88%) |
Nov 15, 2023 | 46.19 | 46.65 | 45.79 | 46.05 | 1,656,446 | -0.40(-0.87%) |
Nov 14, 2023 | 45.95 | 46.62 | 45.68 | 46.45 | 2,201,986 | +1.50(+3.34%) |
Nov 13, 2023 | 45.07 | 45.64 | 44.78 | 44.95 | 1,720,876 | -0.38(-0.83%) |
Nov 10, 2023 | 45.17 | 45.39 | 44.86 | 45.32 | 1,964,855 | -0.24(-0.53%) |
Nov 09, 2023 | 45.35 | 46.42 | 44.81 | 45.56 | 2,260,414 | +0.38(+0.83%) |
Nov 08, 2023 | 46.00 | 46.39 | 44.97 | 45.19 | 3,388,355 | -1.20(-2.59%) |
Nov 07, 2023 | 46.64 | 46.83 | 45.58 | 46.39 | 2,983,310 | -0.95(-2.01%) |
Nov 06, 2023 | 47.19 | 47.81 | 47.19 | 47.35 | 2,017,642 | -0.29(-0.61%) |
Nov 03, 2023 | 46.67 | 47.91 | 46.45 | 47.64 | 3,617,853 | +1.80(+3.93%) |
Nov 02, 2023 | 45.92 | 45.94 | 45.18 | 45.83 | 2,825,263 | +0.56(+1.23%) |
Nov 01, 2023 | 45.41 | 45.81 | 44.71 | 45.28 | 2,732,183 | +0.10(+0.21%) |
Oct 31, 2023 | 45.66 | 46.00 | 44.66 | 45.18 | 3,730,243 | -0.68(-1.49%) |
Oct 30, 2023 | 46.99 | 47.34 | 45.64 | 45.86 | 3,473,424 | -1.13(-2.40%) |
Oct 27, 2023 | 45.84 | 47.04 | 45.30 | 46.99 | 3,767,957 | +1.34(+2.93%) |
Oct 26, 2023 | 46.97 | 47.17 | 44.76 | 45.65 | 5,034,734 | -1.36(-2.89%) |
Oct 25, 2023 | 47.48 | 48.28 | 47.00 | 47.01 | 3,267,679 | -0.61(-1.27%) |
Oct 24, 2023 | 47.09 | 47.87 | 46.98 | 47.62 | 1,609,162 | +0.05(+0.10%) |
Oct 23, 2023 | 47.50 | 48.08 | 46.42 | 47.57 | 3,168,102 | -0.39(-0.82%) |
Oct 20, 2023 | 47.92 | 48.81 | 47.87 | 47.96 | 4,669,549 | +0.17(+0.36%) |
Oct 19, 2023 | 47.42 | 48.02 | 47.02 | 47.79 | 2,895,561 | +0.33(+0.69%) |
Oct 18, 2023 | 48.27 | 48.59 | 47.31 | 47.46 | 2,841,201 | -0.04(-0.08%) |
Oct 17, 2023 | 46.42 | 47.57 | 46.33 | 47.50 | 2,584,537 | +1.09(+2.34%) |
Oct 16, 2023 | 46.52 | 46.86 | 46.15 | 46.41 | 1,777,021 | -0.39(-0.84%) |
Oct 13, 2023 | 46.53 | 47.13 | 45.87 | 46.81 | 3,663,744 | +1.79(+3.98%) |
Oct 12, 2023 | 45.80 | 45.99 | 44.86 | 45.02 | 1,741,511 | -0.78(-1.70%) |
Oct 11, 2023 | 45.56 | 45.89 | 45.04 | 45.80 | 2,639,585 | +0.77(+1.71%) |
Oct 10, 2023 | 44.63 | 45.10 | 45.03 | 2,093,251 | +0.39(+0.88%) | |
Oct 09, 2023 | 44.22 | 44.78 | 44.03 | 44.63 | 2,966,801 | +1.19(+2.75%) |
Oct 06, 2023 | 43.01 | 43.68 | 42.59 | 43.44 | 2,790,214 | +0.71(+1.67%) |
Oct 05, 2023 | 41.76 | 42.73 | 41.69 | 42.72 | 1,847,617 | +0.93(+2.24%) |
Oct 04, 2023 | 42.72 | 42.76 | 41.63 | 41.79 | 3,815,790 | -0.83(-1.94%) |
Oct 03, 2023 | 42.04 | 42.81 | 41.65 | 42.62 | 3,863,430 | +0.44(+1.05%) |