Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2023 | 54.16 | 54.36 | 53.92 | 54.22 | 2,780,018 | +0.25(+0.46%) |
Dec 08, 2023 | 54.06 | 54.39 | 53.62 | 53.97 | 2,065,535 | -0.16(-0.30%) |
Dec 07, 2023 | 55.05 | 55.19 | 54.04 | 54.13 | 2,875,325 | -1.49(-2.68%) |
Dec 06, 2023 | 55.68 | 56.10 | 55.50 | 55.62 | 2,444,494 | +0.12(+0.22%) |
Dec 05, 2023 | 55.88 | 55.96 | 55.10 | 55.50 | 2,683,847 | -0.51(-0.91%) |
Dec 04, 2023 | 55.49 | 56.39 | 55.49 | 56.01 | 4,020,712 | +0.33(+0.59%) |
Dec 01, 2023 | 55.53 | 56.03 | 55.39 | 55.68 | 2,174,685 | +0.06(+0.11%) |
Nov 30, 2023 | 55.59 | 55.71 | 54.93 | 55.62 | 4,502,470 | +0.14(+0.25%) |
Nov 29, 2023 | 55.48 | 55.93 | 55.35 | 55.48 | 2,917,389 | +0.12(+0.22%) |
Nov 28, 2023 | 54.85 | 55.65 | 54.82 | 55.36 | 2,424,156 | +0.44(+0.80%) |
Nov 27, 2023 | 55.04 | 55.08 | 54.75 | 54.92 | 1,796,916 | -0.16(-0.29%) |
Nov 24, 2023 | 54.94 | 55.18 | 54.79 | 55.08 | 883,191 | +0.17(+0.31%) |
Nov 22, 2023 | 54.58 | 55.01 | 54.58 | 54.91 | 1,945,695 | +0.51(+0.93%) |
Nov 21, 2023 | 53.85 | 54.54 | 53.71 | 54.40 | 1,766,091 | +0.48(+0.89%) |
Nov 20, 2023 | 53.29 | 54.17 | 53.15 | 53.93 | 2,424,208 | +0.66(+1.23%) |
Nov 17, 2023 | 53.40 | 53.57 | 53.15 | 53.27 | 1,823,720 | -0.06(-0.11%) |
Nov 16, 2023 | 53.20 | 53.62 | 53.15 | 53.33 | 1,887,252 | +0.22(+0.41%) |
Nov 15, 2023 | 53.19 | 53.54 | 52.97 | 53.11 | 2,513,649 | +0.21(+0.40%) |
Nov 14, 2023 | 52.23 | 53.22 | 52.11 | 52.90 | 2,446,263 | +1.02(+1.96%) |
Nov 13, 2023 | 51.68 | 51.98 | 51.51 | 51.88 | 1,651,874 | -0.02(-0.04%) |
Nov 10, 2023 | 51.38 | 52.04 | 51.22 | 51.90 | 1,853,686 | +0.69(+1.34%) |
Nov 09, 2023 | 51.80 | 51.83 | 51.10 | 51.22 | 2,097,531 | -0.32(-0.62%) |
Nov 08, 2023 | 51.11 | 51.87 | 51.00 | 51.54 | 2,535,076 | +0.55(+1.07%) |
Nov 07, 2023 | 50.72 | 51.38 | 50.40 | 50.99 | 2,267,549 | +0.46(+0.91%) |
Nov 06, 2023 | 49.90 | 51.01 | 49.85 | 50.53 | 2,661,046 | +0.51(+1.02%) |
Nov 03, 2023 | 49.95 | 50.31 | 49.63 | 50.02 | 2,027,410 | +0.36(+0.72%) |
Nov 02, 2023 | 48.83 | 49.67 | 48.63 | 49.66 | 2,654,896 | +1.15(+2.36%) |
Nov 01, 2023 | 49.59 | 49.66 | 48.27 | 48.52 | 2,397,091 | -0.89(-1.79%) |
Oct 31, 2023 | 48.87 | 49.45 | 48.69 | 49.40 | 1,755,655 | +0.69(+1.41%) |
Oct 30, 2023 | 47.59 | 48.85 | 47.53 | 48.72 | 2,402,543 | +1.31(+2.77%) |
Oct 27, 2023 | 49.13 | 49.22 | 47.37 | 47.40 | 2,978,205 | -2.10(-4.25%) |
Oct 26, 2023 | 49.42 | 50.33 | 49.42 | 49.50 | 1,920,060 | +0.21(+0.42%) |
Oct 25, 2023 | 49.21 | 49.75 | 48.73 | 49.30 | 2,046,101 | +0.03(+0.06%) |
Oct 24, 2023 | 49.87 | 50.18 | 48.93 | 49.27 | 2,041,909 | -0.36(-0.72%) |
Oct 23, 2023 | 50.10 | 50.34 | 49.57 | 49.62 | 2,029,732 | -0.78(-1.54%) |
Oct 20, 2023 | 51.10 | 51.34 | 50.19 | 50.40 | 2,808,427 | -0.69(-1.35%) |
Oct 19, 2023 | 51.82 | 51.84 | 51.08 | 51.09 | 2,935,638 | -0.63(-1.21%) |
Oct 18, 2023 | 51.09 | 53.09 | 50.67 | 51.72 | 6,712,399 | +1.98(+3.99%) |
Oct 17, 2023 | 50.10 | 50.51 | 49.67 | 49.73 | 3,701,146 | -0.37(-0.74%) |
Oct 16, 2023 | 49.55 | 50.18 | 49.46 | 50.10 | 2,305,176 | +0.93(+1.88%) |
Oct 13, 2023 | 49.33 | 49.38 | 48.86 | 49.18 | 1,548,767 | +0.05(+0.10%) |
Oct 12, 2023 | 49.52 | 49.75 | 48.93 | 49.13 | 2,169,862 | -0.34(-0.68%) |
Oct 11, 2023 | 49.67 | 49.84 | 49.21 | 49.46 | 2,154,912 | -0.21(-0.42%) |
Oct 10, 2023 | 49.65 | 49.90 | 49.04 | 49.67 | 2,311,528 | +0.14(+0.28%) |
Oct 09, 2023 | 49.22 | 49.72 | 49.17 | 49.53 | 1,583,663 | +0.12(+0.24%) |
Oct 06, 2023 | 48.71 | 49.61 | 48.67 | 49.41 | 1,967,787 | +0.59(+1.20%) |
Oct 05, 2023 | 48.59 | 48.99 | 48.39 | 48.83 | 2,093,480 | +0.24(+0.49%) |
Oct 04, 2023 | 47.19 | 48.68 | 47.19 | 48.59 | 3,776,121 | +1.52(+3.24%) |
Oct 03, 2023 | 47.73 | 47.81 | 46.70 | 47.06 | 3,539,497 | -1.17(-2.42%) |