Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.24 | 57.67 | 57.07 | 57.27 | 1,506,458 | -0.19(-0.33%) |
Dec 28, 2023 | 57.48 | 57.84 | 57.37 | 57.46 | 1,852,696 | -0.14(-0.24%) |
Dec 27, 2023 | 57.20 | 57.80 | 57.16 | 57.60 | 1,747,199 | +0.34(+0.59%) |
Dec 26, 2023 | 57.10 | 57.59 | 56.90 | 57.26 | 2,384,649 | +0.34(+0.60%) |
Dec 22, 2023 | 56.93 | 57.35 | 56.54 | 56.92 | 1,666,546 | +0.18(+0.32%) |
Dec 21, 2023 | 56.34 | 56.77 | 56.10 | 56.74 | 2,489,955 | +0.92(+1.64%) |
Dec 20, 2023 | 56.40 | 57.35 | 55.81 | 55.83 | 2,359,180 | -0.80(-1.41%) |
Dec 19, 2023 | 56.53 | 57.04 | 56.24 | 56.62 | 3,930,334 | +0.23(+0.41%) |
Dec 18, 2023 | 57.07 | 57.11 | 56.04 | 56.39 | 3,560,946 | -0.57(-0.99%) |
Dec 15, 2023 | 57.87 | 58.20 | 56.87 | 56.96 | 9,251,527 | -1.47(-2.52%) |
Dec 14, 2023 | 55.97 | 58.80 | 55.65 | 58.43 | 6,530,750 | +2.99(+5.39%) |
Dec 13, 2023 | 56.14 | 56.58 | 54.03 | 55.44 | 5,128,826 | -0.53(-0.94%) |
Dec 12, 2023 | 55.25 | 56.09 | 54.57 | 55.97 | 3,841,898 | +0.38(+0.68%) |
Dec 11, 2023 | 54.95 | 55.91 | 54.95 | 55.59 | 6,145,309 | +0.68(+1.23%) |
Dec 08, 2023 | 55.69 | 56.50 | 54.32 | 54.91 | 10,491,927 | +2.36(+4.50%) |
Dec 07, 2023 | 52.81 | 52.81 | 52.20 | 52.55 | 2,480,982 | -0.12(-0.23%) |
Dec 06, 2023 | 52.89 | 53.53 | 52.59 | 52.67 | 2,587,657 | +0.44(+0.84%) |
Dec 05, 2023 | 52.89 | 52.99 | 52.10 | 52.23 | 2,490,771 | -0.88(-1.66%) |
Dec 04, 2023 | 52.35 | 53.15 | 51.94 | 53.12 | 3,614,241 | +0.24(+0.45%) |
Dec 01, 2023 | 51.79 | 53.00 | 51.74 | 52.88 | 3,119,914 | +1.25(+2.42%) |
Nov 30, 2023 | 51.67 | 51.73 | 50.87 | 51.63 | 9,360,981 | -0.25(-0.48%) |
Nov 29, 2023 | 51.91 | 52.63 | 51.38 | 51.87 | 4,085,481 | +0.58(+1.12%) |
Nov 28, 2023 | 51.80 | 51.93 | 50.98 | 51.30 | 3,087,608 | -0.51(-0.98%) |
Nov 27, 2023 | 52.31 | 52.50 | 51.61 | 51.80 | 2,726,830 | -0.83(-1.59%) |
Nov 24, 2023 | 52.26 | 52.68 | 52.26 | 52.64 | 715,398 | +0.23(+0.44%) |
Nov 22, 2023 | 52.45 | 52.66 | 52.10 | 52.41 | 2,231,927 | +0.02(+0.04%) |
Nov 21, 2023 | 52.81 | 52.96 | 52.18 | 52.39 | 3,049,684 | -0.85(-1.60%) |
Nov 20, 2023 | 52.91 | 53.84 | 52.67 | 53.25 | 4,908,157 | +0.37(+0.70%) |
Nov 17, 2023 | 52.64 | 53.00 | 52.22 | 52.88 | 2,874,031 | +0.54(+1.03%) |
Nov 16, 2023 | 51.78 | 52.39 | 51.60 | 52.34 | 4,199,879 | +0.33(+0.63%) |
Nov 15, 2023 | 52.38 | 52.96 | 51.98 | 52.01 | 5,966,048 | -0.46(-0.87%) |
Nov 14, 2023 | 51.89 | 53.36 | 51.71 | 52.47 | 4,780,560 | +1.86(+3.67%) |
Nov 13, 2023 | 50.81 | 51.17 | 50.34 | 50.61 | 3,851,971 | -0.56(-1.09%) |
Nov 10, 2023 | 50.65 | 51.31 | 50.32 | 51.17 | 2,594,702 | +1.06(+2.12%) |
Nov 09, 2023 | 50.96 | 50.98 | 49.99 | 50.11 | 3,960,936 | -0.52(-1.02%) |
Nov 08, 2023 | 50.23 | 50.67 | 50.03 | 50.62 | 3,631,146 | +0.50(+0.99%) |
Nov 07, 2023 | 49.80 | 50.17 | 49.30 | 50.13 | 3,628,874 | +0.18(+0.36%) |
Nov 06, 2023 | 50.10 | 50.30 | 49.60 | 49.95 | 3,519,337 | -0.26(-0.51%) |
Nov 03, 2023 | 50.59 | 52.08 | 50.15 | 50.20 | 4,239,353 | +0.56(+1.12%) |
Nov 02, 2023 | 50.41 | 50.66 | 49.49 | 49.65 | 5,935,610 | +0.31(+0.62%) |
Nov 01, 2023 | 47.72 | 49.70 | 47.33 | 49.34 | 5,762,660 | +1.99(+4.20%) |
Oct 31, 2023 | 47.04 | 47.78 | 46.82 | 47.35 | 5,067,762 | +0.29(+0.61%) |
Oct 30, 2023 | 46.66 | 47.40 | 46.47 | 47.07 | 5,390,443 | +0.86(+1.87%) |
Oct 27, 2023 | 45.81 | 46.42 | 45.39 | 46.20 | 6,121,880 | +0.10(+0.22%) |
Oct 26, 2023 | 48.60 | 49.68 | 45.89 | 46.10 | 9,589,256 | -0.45(-0.97%) |
Oct 25, 2023 | 47.38 | 47.81 | 46.33 | 46.55 | 10,309,767 | -1.10(-2.31%) |
Oct 24, 2023 | 48.34 | 48.61 | 47.45 | 47.65 | 5,180,149 | -0.35(-0.72%) |
Oct 23, 2023 | 47.90 | 48.73 | 47.57 | 48.00 | 4,872,180 | +0.22(+0.46%) |
Oct 20, 2023 | 48.46 | 48.47 | 47.29 | 47.78 | 6,388,206 | -0.71(-1.47%) |
Oct 19, 2023 | 49.39 | 50.07 | 48.29 | 48.49 | 6,689,077 | -1.14(-2.29%) |
Oct 18, 2023 | 51.49 | 51.54 | 49.50 | 49.63 | 5,907,804 | -2.72(-5.20%) |
Oct 17, 2023 | 52.12 | 52.82 | 51.80 | 52.35 | 7,399,707 | -0.25(-0.47%) |
Oct 16, 2023 | 52.84 | 53.51 | 52.47 | 52.60 | 5,324,188 | +0.58(+1.12%) |
Oct 13, 2023 | 53.86 | 54.09 | 51.72 | 52.02 | 5,504,188 | -1.90(-3.52%) |
Oct 12, 2023 | 54.55 | 54.94 | 53.61 | 53.92 | 4,447,802 | -1.54(-2.78%) |
Oct 11, 2023 | 54.89 | 55.61 | 54.74 | 55.46 | 2,100,392 | +0.61(+1.12%) |
Oct 10, 2023 | 54.90 | 55.52 | 54.32 | 54.85 | 2,694,892 | +0.40(+0.73%) |
Oct 09, 2023 | 53.38 | 54.50 | 52.82 | 54.45 | 2,283,138 | +0.73(+1.36%) |
Oct 06, 2023 | 51.30 | 54.08 | 50.98 | 53.72 | 5,450,678 | +0.76(+1.44%) |
Oct 05, 2023 | 52.59 | 53.71 | 52.47 | 52.96 | 5,210,319 | -1.09(-2.01%) |
Oct 04, 2023 | 53.14 | 54.28 | 52.62 | 54.05 | 4,611,005 | +1.08(+2.04%) |
Oct 03, 2023 | 53.68 | 53.89 | 52.35 | 52.97 | 4,518,643 | -1.03(-1.91%) |