Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.93 | 58.28 | 57.75 | 58.07 | 1,538,869 | +0.07(+0.12%) |
Dec 28, 2023 | 57.20 | 58.02 | 57.20 | 58.00 | 2,828,526 | +0.54(+0.94%) |
Dec 27, 2023 | 57.28 | 57.57 | 57.03 | 57.46 | 1,848,409 | -0.04(-0.07%) |
Dec 26, 2023 | 57.20 | 57.68 | 57.08 | 57.50 | 1,067,194 | +0.27(+0.47%) |
Dec 22, 2023 | 57.23 | 57.84 | 57.08 | 57.23 | 1,602,203 | +0.32(+0.56%) |
Dec 21, 2023 | 57.06 | 57.52 | 56.54 | 56.91 | 2,022,825 | -0.19(-0.33%) |
Dec 20, 2023 | 57.88 | 58.02 | 57.06 | 57.10 | 2,005,224 | -0.94(-1.62%) |
Dec 19, 2023 | 58.25 | 58.27 | 57.75 | 58.04 | 2,055,557 | -0.06(-0.10%) |
Dec 18, 2023 | 58.34 | 58.47 | 57.87 | 58.10 | 3,406,652 | +0.12(+0.21%) |
Dec 15, 2023 | 58.27 | 58.56 | 57.49 | 57.98 | 4,149,255 | -0.98(-1.66%) |
Dec 14, 2023 | 60.30 | 60.36 | 58.74 | 58.96 | 3,043,747 | -0.95(-1.59%) |
Dec 13, 2023 | 58.04 | 59.91 | 57.50 | 59.91 | 2,646,313 | +1.94(+3.35%) |
Dec 12, 2023 | 58.21 | 58.21 | 57.51 | 57.97 | 2,640,640 | -0.11(-0.19%) |
Dec 11, 2023 | 57.95 | 58.40 | 57.66 | 58.08 | 2,559,107 | -0.07(-0.12%) |
Dec 08, 2023 | 57.87 | 58.27 | 57.41 | 58.15 | 2,281,686 | +0.21(+0.36%) |
Dec 07, 2023 | 57.85 | 58.17 | 57.37 | 57.94 | 2,082,376 | +0.11(+0.19%) |
Dec 06, 2023 | 57.49 | 57.98 | 57.34 | 57.83 | 2,280,914 | +0.50(+0.87%) |
Dec 05, 2023 | 58.43 | 58.43 | 57.22 | 57.33 | 2,511,467 | -1.00(-1.71%) |
Dec 04, 2023 | 58.02 | 58.73 | 57.84 | 58.33 | 1,843,689 | -0.07(-0.12%) |
Dec 01, 2023 | 56.71 | 58.42 | 56.62 | 58.40 | 3,880,113 | +1.64(+2.89%) |
Nov 30, 2023 | 56.87 | 57.00 | 56.22 | 56.76 | 3,234,670 | +0.01(+0.02%) |
Nov 29, 2023 | 57.53 | 57.85 | 56.66 | 56.75 | 2,296,950 | -0.69(-1.20%) |
Nov 28, 2023 | 57.30 | 58.12 | 57.18 | 57.44 | 2,457,960 | +0.11(+0.19%) |
Nov 27, 2023 | 57.57 | 57.57 | 57.02 | 57.33 | 2,950,264 | -0.26(-0.45%) |
Nov 24, 2023 | 57.29 | 57.59 | 56.96 | 57.59 | 858,234 | +0.52(+0.91%) |
Nov 22, 2023 | 57.02 | 57.22 | 56.62 | 57.07 | 2,233,639 | +0.24(+0.42%) |
Nov 21, 2023 | 57.26 | 57.31 | 56.46 | 56.83 | 2,274,149 | -0.31(-0.54%) |
Nov 20, 2023 | 57.21 | 57.25 | 56.35 | 57.14 | 1,958,318 | -0.26(-0.45%) |
Nov 17, 2023 | 57.87 | 57.87 | 57.14 | 57.40 | 2,110,660 | -0.10(-0.17%) |
Nov 16, 2023 | 57.65 | 57.90 | 57.11 | 57.50 | 3,112,638 | +0.42(+0.74%) |
Nov 15, 2023 | 57.10 | 58.01 | 56.88 | 57.08 | 2,037,984 | -0.17(-0.30%) |
Nov 14, 2023 | 56.58 | 57.28 | 56.38 | 57.25 | 2,470,337 | +1.94(+3.51%) |
Nov 13, 2023 | 55.54 | 55.67 | 54.99 | 55.31 | 3,264,982 | -0.29(-0.52%) |
Nov 10, 2023 | 55.11 | 55.90 | 54.97 | 55.60 | 2,755,622 | +0.86(+1.57%) |
Nov 09, 2023 | 55.41 | 55.78 | 54.70 | 54.74 | 2,691,145 | -0.66(-1.19%) |
Nov 08, 2023 | 55.05 | 55.47 | 54.27 | 55.40 | 4,098,115 | +0.14(+0.25%) |
Nov 07, 2023 | 55.06 | 55.28 | 54.52 | 55.26 | 3,038,586 | +0.19(+0.35%) |
Nov 06, 2023 | 55.70 | 55.98 | 55.04 | 55.07 | 2,378,295 | -0.67(-1.20%) |
Nov 03, 2023 | 56.39 | 56.44 | 55.71 | 55.74 | 2,426,906 | +0.23(+0.41%) |
Nov 02, 2023 | 54.16 | 55.90 | 54.16 | 55.51 | 2,053,602 | +1.27(+2.34%) |
Nov 01, 2023 | 53.97 | 54.57 | 53.31 | 54.24 | 2,503,482 | +0.39(+0.72%) |
Oct 31, 2023 | 53.86 | 54.02 | 53.16 | 53.86 | 2,605,505 | +0.25(+0.46%) |
Oct 30, 2023 | 53.80 | 54.36 | 53.05 | 53.61 | 2,859,157 | -0.18(-0.33%) |
Oct 27, 2023 | 54.55 | 54.80 | 53.73 | 53.79 | 3,034,211 | -0.90(-1.65%) |
Oct 26, 2023 | 53.97 | 55.23 | 53.56 | 54.69 | 5,284,141 | +0.72(+1.34%) |
Oct 25, 2023 | 52.95 | 54.02 | 52.90 | 53.97 | 4,691,234 | +0.80(+1.51%) |
Oct 24, 2023 | 52.67 | 53.28 | 52.52 | 53.16 | 4,007,634 | +1.02(+1.96%) |
Oct 23, 2023 | 51.88 | 52.86 | 51.66 | 52.14 | 2,821,132 | -0.30(-0.57%) |
Oct 20, 2023 | 53.16 | 53.33 | 52.30 | 52.44 | 4,053,575 | -0.59(-1.12%) |
Oct 19, 2023 | 53.34 | 53.76 | 53.00 | 53.03 | 1,816,820 | -0.44(-0.82%) |
Oct 18, 2023 | 53.81 | 53.86 | 53.02 | 53.47 | 2,772,673 | -0.34(-0.63%) |
Oct 17, 2023 | 53.54 | 54.04 | 53.43 | 53.81 | 1,550,582 | +0.00(+0.00%) |
Oct 16, 2023 | 53.56 | 54.09 | 53.09 | 53.81 | 2,399,302 | +0.27(+0.50%) |
Oct 13, 2023 | 53.28 | 53.59 | 52.92 | 53.54 | 1,934,054 | +0.55(+1.05%) |
Oct 12, 2023 | 53.54 | 53.91 | 52.77 | 52.98 | 2,643,292 | -0.71(-1.33%) |
Oct 11, 2023 | 53.29 | 53.81 | 52.75 | 53.70 | 2,129,146 | +0.63(+1.20%) |
Oct 10, 2023 | 52.97 | 53.38 | 52.69 | 53.06 | 3,068,787 | +0.19(+0.36%) |
Oct 09, 2023 | 52.55 | 52.97 | 52.10 | 52.87 | 2,452,281 | +0.31(+0.58%) |
Oct 06, 2023 | 50.62 | 52.67 | 50.25 | 52.57 | 4,414,156 | +1.22(+2.37%) |
Oct 05, 2023 | 52.17 | 52.38 | 51.23 | 51.35 | 4,926,569 | -0.47(-0.90%) |
Oct 04, 2023 | 51.63 | 51.95 | 50.67 | 51.81 | 2,830,608 | +0.41(+0.79%) |
Oct 03, 2023 | 49.68 | 51.59 | 49.43 | 51.41 | 4,398,681 | +1.29(+2.57%) |