Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.20 | 53.81 | 52.65 | 52.83 | 954,950 | -0.47(-0.88%) |
Dec 28, 2023 | 53.00 | 53.61 | 52.79 | 53.30 | 545,182 | +0.15(+0.28%) |
Dec 27, 2023 | 52.69 | 53.17 | 52.29 | 53.15 | 608,841 | +0.40(+0.76%) |
Dec 26, 2023 | 50.77 | 53.29 | 50.69 | 52.75 | 851,237 | +1.99(+3.92%) |
Dec 22, 2023 | 50.74 | 51.38 | 50.64 | 50.76 | 354,118 | +0.02(+0.04%) |
Dec 21, 2023 | 51.20 | 51.46 | 50.34 | 50.74 | 373,584 | +0.45(+0.89%) |
Dec 20, 2023 | 51.06 | 52.42 | 50.23 | 50.29 | 553,207 | -1.17(-2.27%) |
Dec 19, 2023 | 51.67 | 52.22 | 51.24 | 51.46 | 561,863 | +0.44(+0.86%) |
Dec 18, 2023 | 52.47 | 53.01 | 50.98 | 51.02 | 845,422 | -1.36(-2.60%) |
Dec 15, 2023 | 54.04 | 54.57 | 52.37 | 52.38 | 971,601 | -1.64(-3.04%) |
Dec 14, 2023 | 53.62 | 55.48 | 53.62 | 54.02 | 1,404,002 | +0.52(+0.97%) |
Dec 13, 2023 | 51.59 | 53.67 | 51.04 | 53.50 | 814,988 | +1.80(+3.48%) |
Dec 12, 2023 | 51.81 | 52.36 | 51.32 | 51.70 | 424,704 | -0.10(-0.19%) |
Dec 11, 2023 | 51.74 | 52.49 | 51.48 | 51.80 | 517,214 | -0.04(-0.08%) |
Dec 08, 2023 | 50.42 | 52.06 | 50.42 | 51.84 | 1,038,199 | +1.55(+3.08%) |
Dec 07, 2023 | 49.67 | 50.54 | 49.64 | 50.29 | 607,632 | +0.62(+1.25%) |
Dec 06, 2023 | 49.52 | 50.31 | 49.31 | 49.67 | 652,017 | +0.82(+1.68%) |
Dec 05, 2023 | 49.97 | 50.23 | 48.63 | 48.85 | 776,059 | -1.69(-3.34%) |
Dec 04, 2023 | 50.61 | 51.30 | 50.34 | 50.54 | 770,231 | -0.22(-0.43%) |
Dec 01, 2023 | 48.58 | 51.17 | 48.33 | 50.76 | 889,435 | +1.86(+3.80%) |
Nov 30, 2023 | 49.15 | 49.32 | 48.70 | 48.90 | 690,117 | -0.06(-0.12%) |
Nov 29, 2023 | 49.62 | 49.88 | 48.93 | 48.96 | 547,473 | -0.30(-0.61%) |
Nov 28, 2023 | 49.41 | 49.41 | 48.38 | 49.26 | 842,050 | -0.07(-0.14%) |
Nov 27, 2023 | 49.21 | 49.73 | 49.18 | 49.33 | 1,362,388 | -0.59(-1.18%) |
Nov 24, 2023 | 49.33 | 49.93 | 49.01 | 49.92 | 322,053 | +0.50(+1.01%) |
Nov 22, 2023 | 49.23 | 49.83 | 48.67 | 49.42 | 700,523 | +0.68(+1.40%) |
Nov 21, 2023 | 49.44 | 49.56 | 48.58 | 48.74 | 749,876 | -1.36(-2.71%) |
Nov 20, 2023 | 48.94 | 50.16 | 48.24 | 50.10 | 884,782 | +1.30(+2.66%) |
Nov 17, 2023 | 48.71 | 49.12 | 48.18 | 48.80 | 605,678 | +0.71(+1.48%) |
Nov 16, 2023 | 48.84 | 49.19 | 47.76 | 48.09 | 555,987 | -1.25(-2.53%) |
Nov 15, 2023 | 49.78 | 50.53 | 49.12 | 49.34 | 755,388 | -0.29(-0.58%) |
Nov 14, 2023 | 48.68 | 50.08 | 48.66 | 49.63 | 1,251,315 | +2.67(+5.69%) |
Nov 13, 2023 | 46.55 | 47.53 | 46.20 | 46.96 | 701,663 | +0.12(+0.26%) |
Nov 10, 2023 | 45.95 | 46.93 | 45.31 | 46.84 | 697,089 | +1.12(+2.45%) |
Nov 09, 2023 | 46.71 | 47.68 | 45.56 | 45.72 | 857,110 | -0.71(-1.53%) |
Nov 08, 2023 | 48.00 | 50.08 | 45.85 | 46.43 | 1,468,090 | -0.76(-1.61%) |
Nov 07, 2023 | 46.81 | 47.36 | 46.60 | 47.19 | 965,216 | -0.01(-0.02%) |
Nov 06, 2023 | 47.05 | 47.31 | 46.27 | 47.20 | 849,201 | -0.07(-0.15%) |
Nov 03, 2023 | 45.91 | 47.76 | 45.79 | 47.27 | 1,162,896 | +2.58(+5.77%) |
Nov 02, 2023 | 43.49 | 44.70 | 42.77 | 44.69 | 987,540 | +2.43(+5.75%) |
Nov 01, 2023 | 42.97 | 43.17 | 41.52 | 42.26 | 1,079,204 | -0.82(-1.90%) |
Oct 31, 2023 | 42.64 | 43.15 | 42.25 | 43.08 | 578,397 | +0.62(+1.46%) |
Oct 30, 2023 | 41.89 | 42.64 | 41.35 | 42.46 | 674,869 | +1.32(+3.21%) |
Oct 27, 2023 | 42.45 | 42.58 | 40.87 | 41.14 | 761,064 | -1.01(-2.40%) |
Oct 26, 2023 | 42.32 | 42.68 | 41.43 | 42.15 | 774,155 | -0.25(-0.59%) |
Oct 25, 2023 | 42.14 | 42.64 | 41.25 | 42.40 | 903,168 | -0.29(-0.68%) |
Oct 24, 2023 | 41.56 | 42.83 | 41.16 | 42.69 | 842,343 | +1.48(+3.59%) |
Oct 23, 2023 | 42.09 | 42.63 | 41.18 | 41.21 | 894,087 | -1.28(-3.01%) |
Oct 20, 2023 | 43.67 | 43.92 | 42.39 | 42.49 | 1,133,885 | -1.06(-2.43%) |
Oct 19, 2023 | 44.83 | 45.10 | 43.42 | 43.55 | 655,346 | -1.18(-2.64%) |
Oct 18, 2023 | 44.53 | 44.84 | 44.02 | 44.73 | 908,260 | -0.39(-0.86%) |
Oct 17, 2023 | 43.83 | 45.55 | 43.39 | 45.12 | 948,633 | +1.19(+2.71%) |
Oct 16, 2023 | 43.02 | 44.59 | 43.02 | 43.93 | 1,537,350 | +1.44(+3.39%) |
Oct 13, 2023 | 43.71 | 43.99 | 42.24 | 42.49 | 1,063,975 | -1.60(-3.63%) |
Oct 12, 2023 | 45.67 | 45.67 | 43.42 | 44.09 | 905,682 | -1.71(-3.73%) |
Oct 11, 2023 | 46.35 | 46.50 | 45.27 | 45.80 | 571,825 | -0.33(-0.72%) |
Oct 10, 2023 | 45.43 | 46.15 | 45.02 | 46.13 | 1,220,169 | +1.12(+2.49%) |
Oct 09, 2023 | 43.71 | 45.12 | 43.06 | 45.01 | 651,743 | +0.59(+1.33%) |
Oct 06, 2023 | 43.99 | 44.55 | 43.13 | 44.42 | 911,396 | +0.26(+0.59%) |
Oct 05, 2023 | 44.67 | 44.73 | 43.81 | 44.16 | 874,319 | -0.56(-1.25%) |
Oct 04, 2023 | 44.74 | 45.08 | 44.04 | 44.72 | 670,835 | +0.16(+0.36%) |
Oct 03, 2023 | 45.65 | 45.70 | 43.78 | 44.56 | 1,071,888 | -1.30(-2.83%) |