Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 51.95 | 52.10 | 51.48 | 51.75 | 8,691,130 | -0.20(-0.38%) |
Dec 28, 2023 | 52.46 | 52.81 | 51.87 | 51.94 | 7,033,639 | -0.79(-1.49%) |
Dec 27, 2023 | 53.18 | 53.67 | 52.58 | 52.73 | 7,174,638 | -0.65(-1.21%) |
Dec 26, 2023 | 53.55 | 54.06 | 53.28 | 53.38 | 5,664,450 | +0.60(+1.13%) |
Dec 22, 2023 | 52.69 | 53.13 | 52.43 | 52.78 | 5,144,790 | +0.50(+0.95%) |
Dec 21, 2023 | 52.20 | 52.72 | 51.91 | 52.28 | 7,513,766 | +0.03(+0.06%) |
Dec 20, 2023 | 52.45 | 53.67 | 52.21 | 52.25 | 6,516,520 | -0.43(-0.81%) |
Dec 19, 2023 | 52.13 | 52.77 | 51.97 | 52.68 | 7,394,240 | +0.70(+1.34%) |
Dec 18, 2023 | 52.77 | 53.53 | 51.94 | 51.98 | 9,406,155 | +0.09(+0.17%) |
Dec 15, 2023 | 51.78 | 52.20 | 51.32 | 51.89 | 21,947,102 | -0.23(-0.44%) |
Dec 14, 2023 | 49.71 | 52.45 | 49.61 | 52.12 | 19,678,410 | +3.21(+6.57%) |
Dec 13, 2023 | 49.04 | 49.33 | 48.17 | 48.91 | 10,560,699 | +0.15(+0.31%) |
Dec 12, 2023 | 48.22 | 48.98 | 47.93 | 48.76 | 8,921,677 | -0.11(-0.22%) |
Dec 11, 2023 | 48.72 | 49.35 | 48.55 | 48.87 | 8,870,764 | +0.35(+0.72%) |
Dec 08, 2023 | 48.16 | 48.83 | 47.85 | 48.52 | 13,286,270 | +0.34(+0.70%) |
Dec 07, 2023 | 49.11 | 49.13 | 47.81 | 48.19 | 13,028,034 | -0.67(-1.36%) |
Dec 06, 2023 | 49.99 | 50.48 | 48.69 | 48.85 | 13,648,428 | -1.47(-2.92%) |
Dec 05, 2023 | 51.37 | 51.45 | 50.22 | 50.32 | 6,953,778 | -1.16(-2.26%) |
Dec 04, 2023 | 51.44 | 51.94 | 50.87 | 51.49 | 7,853,537 | -0.36(-0.69%) |
Dec 01, 2023 | 51.44 | 52.54 | 51.19 | 51.84 | 6,444,602 | +0.35(+0.67%) |
Nov 30, 2023 | 52.03 | 52.84 | 51.01 | 51.50 | 11,662,609 | +0.17(+0.33%) |
Nov 29, 2023 | 52.15 | 52.21 | 50.94 | 51.33 | 8,086,468 | -0.44(-0.84%) |
Nov 28, 2023 | 52.15 | 52.32 | 51.62 | 51.76 | 5,679,949 | -0.24(-0.46%) |
Nov 27, 2023 | 51.93 | 52.09 | 51.21 | 52.00 | 6,437,340 | -0.05(-0.10%) |
Nov 24, 2023 | 52.19 | 52.54 | 51.93 | 52.05 | 3,110,104 | +0.08(+0.15%) |
Nov 22, 2023 | 51.03 | 52.18 | 50.25 | 51.97 | 8,025,874 | -0.20(-0.38%) |
Nov 21, 2023 | 51.68 | 52.29 | 51.45 | 52.17 | 6,960,795 | -0.02(-0.04%) |
Nov 20, 2023 | 52.88 | 52.88 | 52.05 | 52.19 | 8,172,272 | -0.11(-0.21%) |
Nov 17, 2023 | 52.22 | 52.80 | 51.68 | 52.30 | 14,226,030 | +0.73(+1.42%) |
Nov 16, 2023 | 52.63 | 53.04 | 50.78 | 51.57 | 11,169,467 | -1.55(-2.92%) |
Nov 15, 2023 | 53.75 | 54.14 | 52.88 | 53.12 | 8,415,890 | -0.66(-1.23%) |
Nov 14, 2023 | 53.61 | 54.14 | 53.30 | 53.78 | 7,073,032 | +0.35(+0.65%) |
Nov 13, 2023 | 52.74 | 53.79 | 52.48 | 53.44 | 6,921,934 | +0.69(+1.31%) |
Nov 10, 2023 | 52.71 | 52.93 | 52.12 | 52.74 | 9,366,154 | +0.55(+1.06%) |
Nov 09, 2023 | 52.58 | 52.97 | 52.03 | 52.19 | 9,375,954 | -0.19(-0.36%) |
Nov 08, 2023 | 52.33 | 53.08 | 51.89 | 52.38 | 13,911,757 | -0.40(-0.75%) |
Nov 07, 2023 | 54.77 | 54.92 | 52.45 | 52.77 | 18,024,066 | -3.12(-5.58%) |
Nov 06, 2023 | 56.81 | 56.87 | 55.61 | 55.89 | 5,220,047 | -0.39(-0.69%) |
Nov 03, 2023 | 56.81 | 57.15 | 56.00 | 56.28 | 5,959,125 | -0.48(-0.85%) |
Nov 02, 2023 | 55.30 | 56.83 | 55.13 | 56.76 | 5,873,048 | +1.48(+2.69%) |
Nov 01, 2023 | 55.42 | 56.11 | 55.04 | 55.28 | 6,256,398 | +0.20(+0.36%) |
Oct 31, 2023 | 55.52 | 55.91 | 54.86 | 55.08 | 8,130,657 | -0.73(-1.31%) |
Oct 30, 2023 | 55.73 | 55.94 | 54.77 | 55.81 | 6,767,932 | +0.56(+1.02%) |
Oct 27, 2023 | 55.42 | 55.59 | 54.45 | 55.25 | 7,017,810 | -0.04(-0.07%) |
Oct 26, 2023 | 55.43 | 56.04 | 54.67 | 55.29 | 8,243,591 | -0.74(-1.32%) |
Oct 25, 2023 | 56.29 | 56.67 | 55.14 | 56.03 | 8,662,228 | -0.38(-0.67%) |
Oct 24, 2023 | 58.32 | 58.43 | 56.38 | 56.40 | 8,494,355 | -1.82(-3.13%) |
Oct 23, 2023 | 57.78 | 58.41 | 56.29 | 58.23 | 9,757,270 | +0.62(+1.08%) |
Oct 20, 2023 | 58.60 | 59.57 | 56.15 | 57.60 | 13,240,864 | -1.74(-2.93%) |
Oct 19, 2023 | 59.40 | 60.21 | 58.78 | 59.34 | 7,562,525 | -0.61(-1.02%) |
Oct 18, 2023 | 59.73 | 60.56 | 59.72 | 59.96 | 7,036,866 | +0.35(+0.58%) |
Oct 17, 2023 | 58.65 | 59.76 | 58.52 | 59.61 | 6,591,704 | +0.78(+1.33%) |
Oct 16, 2023 | 58.79 | 59.12 | 58.17 | 58.83 | 6,011,298 | +0.48(+0.83%) |
Oct 13, 2023 | 58.78 | 59.20 | 58.24 | 58.34 | 6,907,325 | +0.58(+1.01%) |
Oct 12, 2023 | 58.86 | 59.00 | 57.18 | 57.76 | 5,076,077 | -0.39(-0.66%) |
Oct 11, 2023 | 57.41 | 58.27 | 57.16 | 58.15 | 5,700,160 | +0.14(+0.24%) |
Oct 10, 2023 | 57.71 | 58.36 | 57.34 | 58.01 | 6,678,693 | +0.38(+0.65%) |
Oct 09, 2023 | 56.67 | 57.91 | 56.38 | 57.63 | 6,737,433 | +2.51(+4.56%) |
Oct 06, 2023 | 55.00 | 55.63 | 54.24 | 55.12 | 8,734,012 | +0.30(+0.54%) |
Oct 05, 2023 | 54.95 | 55.87 | 54.55 | 54.82 | 7,570,729 | -0.43(-0.77%) |
Oct 04, 2023 | 57.14 | 57.27 | 54.74 | 55.25 | 11,036,331 | -2.75(-4.74%) |
Oct 03, 2023 | 56.90 | 58.03 | 56.60 | 58.00 | 8,496,088 | +0.66(+1.16%) |