Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 61.04 | 61.13 | 60.87 | 60.95 | 3,369 | +0.07(+0.12%) |
Dec 28, 2023 | 61.18 | 61.18 | 60.87 | 60.87 | 1,775 | -0.22(-0.37%) |
Dec 27, 2023 | 61.00 | 61.11 | 61.00 | 61.09 | 1,817 | +0.26(+0.42%) |
Dec 26, 2023 | 60.75 | 60.88 | 60.69 | 60.84 | 2,464 | +0.19(+0.32%) |
Dec 22, 2023 | 60.75 | 60.78 | 60.59 | 60.65 | 4,020 | +0.24(+0.39%) |
Dec 21, 2023 | 60.18 | 60.41 | 60.10 | 60.41 | 3,972 | +0.91(+1.54%) |
Dec 20, 2023 | 60.11 | 60.19 | 59.50 | 59.50 | 4,961 | -0.48(-0.80%) |
Dec 19, 2023 | 59.78 | 59.98 | 59.78 | 59.97 | 5,604 | +0.55(+0.93%) |
Dec 18, 2023 | 59.43 | 59.43 | 59.30 | 59.42 | 1,720 | +0.14(+0.24%) |
Dec 15, 2023 | 59.63 | 59.67 | 59.28 | 59.28 | 26,477 | -0.63(-1.06%) |
Dec 14, 2023 | 59.89 | 60.03 | 59.67 | 59.91 | 4,998 | +0.55(+0.92%) |
Dec 13, 2023 | 58.38 | 59.37 | 58.19 | 59.37 | 8,885 | +1.05(+1.81%) |
Dec 12, 2023 | 58.21 | 58.32 | 58.21 | 58.31 | 2,301 | -0.04(-0.06%) |
Dec 11, 2023 | 58.24 | 58.35 | 58.19 | 58.35 | 2,643 | +0.07(+0.13%) |
Dec 08, 2023 | 58.05 | 58.27 | 58.05 | 58.27 | 3,557 | +0.19(+0.33%) |
Dec 07, 2023 | 57.98 | 58.13 | 57.74 | 58.09 | 3,719 | +0.37(+0.64%) |
Dec 06, 2023 | 58.04 | 58.04 | 57.72 | 57.72 | 6,255 | +0.16(+0.28%) |
Dec 05, 2023 | 57.66 | 57.66 | 57.56 | 57.56 | 6,428 | -0.20(-0.34%) |
Dec 04, 2023 | 57.67 | 57.79 | 57.67 | 57.76 | 1,993 | -0.51(-0.87%) |
Dec 01, 2023 | 57.68 | 58.26 | 57.68 | 58.26 | 2,177 | +0.65(+1.12%) |
Nov 30, 2023 | 57.55 | 57.62 | 57.51 | 57.62 | 2,794 | -0.04(-0.07%) |
Nov 29, 2023 | 57.71 | 57.78 | 57.58 | 57.66 | 4,810 | +0.06(+0.10%) |
Nov 28, 2023 | 57.41 | 57.75 | 57.35 | 57.60 | 9,223 | +0.12(+0.21%) |
Nov 27, 2023 | 57.54 | 57.54 | 57.41 | 57.48 | 31,960 | -0.13(-0.22%) |
Nov 24, 2023 | 57.57 | 57.61 | 57.54 | 57.61 | 664 | +0.50(+0.88%) |
Nov 22, 2023 | 56.88 | 57.11 | 56.88 | 57.11 | 1,587 | +0.01(+0.01%) |
Nov 21, 2023 | 57.27 | 57.32 | 57.05 | 57.10 | 6,415 | -0.16(-0.28%) |
Nov 20, 2023 | 57.09 | 57.36 | 57.09 | 57.26 | 6,758 | +0.12(+0.21%) |
Nov 17, 2023 | 56.89 | 57.14 | 56.80 | 57.14 | 4,341 | +0.81(+1.44%) |
Nov 16, 2023 | 56.37 | 56.37 | 56.20 | 56.33 | 2,367 | -0.22(-0.38%) |
Nov 15, 2023 | 56.74 | 56.74 | 56.54 | 56.55 | 1,757 | -0.15(-0.26%) |
Nov 14, 2023 | 56.21 | 56.69 | 56.21 | 56.69 | 1,955 | +1.51(+2.74%) |
Nov 13, 2023 | 55.28 | 55.28 | 54.82 | 55.18 | 10,232 | +0.10(+0.18%) |
Nov 10, 2023 | 54.49 | 55.09 | 54.49 | 55.09 | 1,438 | +0.37(+0.67%) |
Nov 09, 2023 | 54.98 | 54.98 | 54.72 | 54.72 | 1,177 | -0.03(-0.05%) |
Nov 08, 2023 | 54.74 | 54.75 | 54.65 | 54.75 | 5,841 | -0.05(-0.09%) |
Nov 07, 2023 | 54.66 | 54.80 | 54.66 | 54.80 | 1,168 | -0.40(-0.72%) |
Nov 06, 2023 | 55.33 | 55.33 | 55.15 | 55.19 | 5,221 | -0.37(-0.66%) |
Nov 03, 2023 | 55.62 | 55.62 | 55.56 | 55.56 | 1,262 | +0.38(+0.68%) |
Nov 02, 2023 | 54.92 | 55.18 | 54.92 | 55.18 | 2,220 | +1.24(+2.30%) |
Nov 01, 2023 | 53.58 | 53.94 | 53.48 | 53.94 | 3,968 | +0.55(+1.02%) |
Oct 31, 2023 | 53.33 | 53.41 | 53.25 | 53.40 | 2,767 | +0.04(+0.08%) |
Oct 30, 2023 | 53.16 | 53.35 | 53.16 | 53.35 | 1,111 | +0.61(+1.16%) |
Oct 27, 2023 | 53.04 | 53.04 | 52.63 | 52.74 | 3,248 | -0.04(-0.08%) |
Oct 26, 2023 | 53.07 | 53.07 | 52.78 | 52.78 | 2,350 | -0.44(-0.82%) |
Oct 25, 2023 | 53.38 | 53.38 | 53.19 | 53.22 | 2,043 | -0.27(-0.50%) |
Oct 24, 2023 | 53.37 | 53.55 | 53.30 | 53.49 | 3,122 | +0.09(+0.16%) |
Oct 23, 2023 | 53.16 | 53.66 | 52.99 | 53.40 | 5,551 | +0.01(+0.02%) |
Oct 20, 2023 | 53.65 | 53.76 | 53.39 | 53.39 | 4,746 | -0.43(-0.79%) |
Oct 19, 2023 | 54.11 | 54.11 | 53.81 | 53.81 | 2,799 | -0.51(-0.94%) |
Oct 18, 2023 | 54.51 | 54.51 | 54.33 | 54.33 | 1,360 | -0.97(-1.75%) |
Oct 17, 2023 | 54.86 | 55.38 | 54.86 | 55.29 | 4,638 | +0.06(+0.11%) |
Oct 16, 2023 | 55.15 | 55.23 | 55.14 | 55.23 | 3,678 | +0.42(+0.76%) |
Oct 13, 2023 | 55.07 | 55.07 | 54.72 | 54.82 | 2,722 | -0.38(-0.68%) |
Oct 12, 2023 | 55.43 | 55.43 | 54.94 | 55.19 | 2,535 | -0.45(-0.80%) |
Oct 11, 2023 | 55.81 | 55.81 | 55.45 | 55.64 | 5,014 | +0.13(+0.23%) |
Oct 10, 2023 | 55.57 | 55.57 | 55.49 | 55.51 | 7,574 | +0.67(+1.21%) |
Oct 09, 2023 | 54.49 | 54.85 | 54.46 | 54.85 | 800 | -0.02(-0.04%) |
Oct 06, 2023 | 54.10 | 54.92 | 54.10 | 54.87 | 1,546 | +0.58(+1.06%) |
Oct 05, 2023 | 54.09 | 54.29 | 54.02 | 54.29 | 2,814 | +0.68(+1.26%) |
Oct 04, 2023 | 53.77 | 53.77 | 53.41 | 53.62 | 1,908 | -0.13(-0.25%) |
Oct 03, 2023 | 53.93 | 53.93 | 53.66 | 53.75 | 1,330 | -0.66(-1.22%) |