Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 56.97 | 57.17 | 56.87 | 56.93 | 874,453 | -0.03(-0.05%) |
Dec 28, 2023 | 57.04 | 57.23 | 56.91 | 56.96 | 287,676 | -0.14(-0.25%) |
Dec 27, 2023 | 56.74 | 57.12 | 56.74 | 57.10 | 74,927 | +0.31(+0.55%) |
Dec 26, 2023 | 56.59 | 56.84 | 56.55 | 56.79 | 55,146 | +0.29(+0.51%) |
Dec 22, 2023 | 56.62 | 56.72 | 56.39 | 56.50 | 54,596 | +0.05(+0.09%) |
Dec 21, 2023 | 56.16 | 56.48 | 56.07 | 56.45 | 241,382 | +0.85(+1.53%) |
Dec 20, 2023 | 56.12 | 56.28 | 55.56 | 55.60 | 239,326 | -0.57(-1.01%) |
Dec 19, 2023 | 55.97 | 56.17 | 55.93 | 56.17 | 65,075 | -0.08(-0.14%) |
Dec 18, 2023 | 56.33 | 56.33 | 56.11 | 56.25 | 85,392 | +0.14(+0.25%) |
Dec 15, 2023 | 56.43 | 56.52 | 56.11 | 56.11 | 57,044 | -0.55(-0.97%) |
Dec 14, 2023 | 56.56 | 56.86 | 56.43 | 56.66 | 107,728 | +0.42(+0.75%) |
Dec 13, 2023 | 55.49 | 56.32 | 55.22 | 56.24 | 103,402 | +0.82(+1.48%) |
Dec 12, 2023 | 55.32 | 55.44 | 55.13 | 55.42 | 65,509 | -0.01(-0.02%) |
Dec 11, 2023 | 55.23 | 55.45 | 55.19 | 55.43 | 141,050 | +0.14(+0.25%) |
Dec 08, 2023 | 54.93 | 55.33 | 54.93 | 55.29 | 64,241 | +0.16(+0.29%) |
Dec 07, 2023 | 55.01 | 55.22 | 54.80 | 55.13 | 44,309 | +0.27(+0.49%) |
Dec 06, 2023 | 55.27 | 55.32 | 54.83 | 54.86 | 43,579 | +0.18(+0.33%) |
Dec 05, 2023 | 54.68 | 54.84 | 54.64 | 54.68 | 96,733 | -0.18(-0.33%) |
Dec 04, 2023 | 54.87 | 54.98 | 54.68 | 54.86 | 70,007 | -0.51(-0.92%) |
Dec 01, 2023 | 54.67 | 55.40 | 54.67 | 55.37 | 59,861 | +0.55(+1.00%) |
Nov 30, 2023 | 54.77 | 54.84 | 54.65 | 54.82 | 433,610 | -0.01(-0.02%) |
Nov 29, 2023 | 54.86 | 54.96 | 54.67 | 54.83 | 81,982 | +0.12(+0.22%) |
Nov 28, 2023 | 54.50 | 54.86 | 54.47 | 54.71 | 74,887 | +0.01(+0.02%) |
Nov 27, 2023 | 54.74 | 54.76 | 54.60 | 54.70 | 41,109 | -0.14(-0.26%) |
Nov 24, 2023 | 54.59 | 54.88 | 54.59 | 54.84 | 42,166 | +0.40(+0.73%) |
Nov 22, 2023 | 54.36 | 54.45 | 54.19 | 54.44 | 152,345 | +0.09(+0.17%) |
Nov 21, 2023 | 54.53 | 54.53 | 54.27 | 54.35 | 52,312 | -0.19(-0.35%) |
Nov 20, 2023 | 54.24 | 54.62 | 54.22 | 54.54 | 114,448 | +0.19(+0.35%) |
Nov 17, 2023 | 54.12 | 54.35 | 54.02 | 54.35 | 146,505 | +0.80(+1.49%) |
Nov 16, 2023 | 53.49 | 53.77 | 53.40 | 53.55 | 178,521 | -0.05(-0.09%) |
Nov 15, 2023 | 53.77 | 53.82 | 53.60 | 53.60 | 41,697 | -0.11(-0.20%) |
Nov 14, 2023 | 53.22 | 53.81 | 53.22 | 53.71 | 42,882 | +1.29(+2.46%) |
Nov 13, 2023 | 52.08 | 52.45 | 52.00 | 52.42 | 42,718 | +0.18(+0.34%) |
Nov 10, 2023 | 51.86 | 52.28 | 51.63 | 52.24 | 49,161 | +0.25(+0.48%) |
Nov 09, 2023 | 52.43 | 52.58 | 51.97 | 51.99 | 107,884 | +0.03(+0.06%) |
Nov 08, 2023 | 52.09 | 52.18 | 51.83 | 51.96 | 35,538 | -0.15(-0.29%) |
Nov 07, 2023 | 52.06 | 52.16 | 51.91 | 52.11 | 41,582 | -0.36(-0.69%) |
Nov 06, 2023 | 52.66 | 52.66 | 52.33 | 52.47 | 59,794 | -0.15(-0.29%) |
Nov 03, 2023 | 52.52 | 52.84 | 52.52 | 52.62 | 42,325 | +0.56(+1.08%) |
Nov 02, 2023 | 51.98 | 52.10 | 51.79 | 52.06 | 53,904 | +1.01(+1.98%) |
Nov 01, 2023 | 50.77 | 51.12 | 50.58 | 51.05 | 57,696 | +0.43(+0.85%) |
Oct 31, 2023 | 50.50 | 50.63 | 50.40 | 50.62 | 127,296 | +0.17(+0.34%) |
Oct 30, 2023 | 50.29 | 50.45 | 50.14 | 50.45 | 59,501 | +0.64(+1.28%) |
Oct 27, 2023 | 50.23 | 50.23 | 49.63 | 49.81 | 67,537 | -0.08(-0.16%) |
Oct 26, 2023 | 50.18 | 50.20 | 49.77 | 49.89 | 53,416 | -0.42(-0.83%) |
Oct 25, 2023 | 50.50 | 50.61 | 50.21 | 50.31 | 71,366 | -0.35(-0.69%) |
Oct 24, 2023 | 50.46 | 50.67 | 50.42 | 50.66 | 76,640 | +0.27(+0.54%) |
Oct 23, 2023 | 50.08 | 50.66 | 49.99 | 50.39 | 99,365 | +0.05(+0.10%) |
Oct 20, 2023 | 50.54 | 50.67 | 50.30 | 50.34 | 188,772 | -0.44(-0.86%) |
Oct 19, 2023 | 51.02 | 51.28 | 50.69 | 50.78 | 40,064 | -0.47(-0.92%) |
Oct 18, 2023 | 51.64 | 51.69 | 51.17 | 51.25 | 82,751 | -0.88(-1.69%) |
Oct 17, 2023 | 51.65 | 52.34 | 51.65 | 52.13 | 43,428 | +0.01(+0.02%) |
Oct 16, 2023 | 51.83 | 52.14 | 51.74 | 52.12 | 115,261 | +0.39(+0.75%) |
Oct 13, 2023 | 51.96 | 52.07 | 51.56 | 51.73 | 46,740 | -0.41(-0.79%) |
Oct 12, 2023 | 52.70 | 52.71 | 51.94 | 52.14 | 44,422 | -0.45(-0.87%) |
Oct 11, 2023 | 52.65 | 52.72 | 52.30 | 52.59 | 98,400 | +0.19(+0.35%) |
Oct 10, 2023 | 52.24 | 52.57 | 52.17 | 52.41 | 71,666 | +0.78(+1.50%) |
Oct 09, 2023 | 51.30 | 51.71 | 51.25 | 51.63 | 32,541 | -0.07(-0.13%) |
Oct 06, 2023 | 51.11 | 51.84 | 50.78 | 51.70 | 81,210 | +0.50(+0.98%) |
Oct 05, 2023 | 51.03 | 51.22 | 50.86 | 51.20 | 88,486 | +0.52(+1.03%) |
Oct 04, 2023 | 50.72 | 50.80 | 50.31 | 50.68 | 144,069 | +0.01(+0.02%) |
Oct 03, 2023 | 50.80 | 50.92 | 50.45 | 50.67 | 956,386 | -0.67(-1.31%) |