Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 52.17 | 52.24 | 52.11 | 52.20 | 186,269 | +0.03(+0.06%) |
Dec 28, 2023 | 52.22 | 52.22 | 52.15 | 52.17 | 234,776 | -0.10(-0.19%) |
Dec 27, 2023 | 52.17 | 52.27 | 52.17 | 52.27 | 285,425 | +0.19(+0.36%) |
Dec 26, 2023 | 52.10 | 52.12 | 52.07 | 52.08 | 152,959 | +0.02(+0.04%) |
Dec 22, 2023 | 52.13 | 52.13 | 52.04 | 52.06 | 130,288 | -0.01(-0.02%) |
Dec 21, 2023 | 52.14 | 52.14 | 52.04 | 52.07 | 268,443 | -0.02(-0.04%) |
Dec 20, 2023 | 52.03 | 52.13 | 51.97 | 52.09 | 236,258 | +0.14(+0.27%) |
Dec 19, 2023 | 51.97 | 51.98 | 51.88 | 51.95 | 386,196 | +0.04(+0.08%) |
Dec 18, 2023 | 51.93 | 51.93 | 51.82 | 51.91 | 183,834 | +0.01(+0.02%) |
Dec 15, 2023 | 51.94 | 51.95 | 51.85 | 51.90 | 243,747 | +0.17(+0.32%) |
Dec 14, 2023 | 51.66 | 51.85 | 51.66 | 51.73 | 241,617 | +0.24(+0.46%) |
Dec 13, 2023 | 51.29 | 51.59 | 51.29 | 51.50 | 373,285 | +0.15(+0.29%) |
Dec 12, 2023 | 51.24 | 51.37 | 51.24 | 51.35 | 371,243 | +0.08(+0.15%) |
Dec 11, 2023 | 51.26 | 51.27 | 51.18 | 51.27 | 229,195 | -0.03(-0.06%) |
Dec 08, 2023 | 51.28 | 51.30 | 51.18 | 51.30 | 318,727 | -0.06(-0.12%) |
Dec 07, 2023 | 51.22 | 51.36 | 51.22 | 51.36 | 190,397 | +0.07(+0.13%) |
Dec 06, 2023 | 51.13 | 51.29 | 51.13 | 51.29 | 142,648 | +0.18(+0.35%) |
Dec 05, 2023 | 51.05 | 51.28 | 51.05 | 51.11 | 259,558 | +0.16(+0.31%) |
Dec 04, 2023 | 50.98 | 51.05 | 50.92 | 50.95 | 291,229 | -0.13(-0.25%) |
Dec 01, 2023 | 50.93 | 51.09 | 50.81 | 51.08 | 162,377 | +0.31(+0.61%) |
Nov 30, 2023 | 50.73 | 50.84 | 50.73 | 50.77 | 248,484 | -0.08(-0.15%) |
Nov 29, 2023 | 50.74 | 50.85 | 50.70 | 50.85 | 158,603 | +0.30(+0.60%) |
Nov 28, 2023 | 50.50 | 50.55 | 50.45 | 50.54 | 437,856 | +0.13(+0.25%) |
Nov 27, 2023 | 50.40 | 50.44 | 50.37 | 50.42 | 475,220 | +0.13(+0.25%) |
Nov 24, 2023 | 50.34 | 50.34 | 50.29 | 50.29 | 63,138 | -0.04(-0.08%) |
Nov 22, 2023 | 50.27 | 50.39 | 50.27 | 50.33 | 175,801 | +0.01(+0.02%) |
Nov 21, 2023 | 50.21 | 50.33 | 50.20 | 50.32 | 552,512 | +0.14(+0.27%) |
Nov 20, 2023 | 50.16 | 50.24 | 50.10 | 50.18 | 234,773 | +0.08(+0.16%) |
Nov 17, 2023 | 50.07 | 50.10 | 50.01 | 50.10 | 499,062 | +0.09(+0.18%) |
Nov 16, 2023 | 49.97 | 50.16 | 49.97 | 50.01 | 1,027,442 | +0.01(+0.02%) |
Nov 15, 2023 | 50.02 | 50.02 | 49.78 | 50.00 | 1,042,008 | +0.03(+0.06%) |
Nov 14, 2023 | 49.96 | 50.05 | 49.89 | 49.97 | 550,575 | +0.21(+0.41%) |
Nov 13, 2023 | 49.69 | 49.77 | 49.54 | 49.77 | 99,807 | +0.18(+0.36%) |
Nov 10, 2023 | 49.50 | 49.68 | 49.50 | 49.59 | 415,043 | +0.13(+0.26%) |
Nov 09, 2023 | 49.63 | 49.63 | 49.43 | 49.46 | 345,724 | -0.09(-0.18%) |
Nov 08, 2023 | 49.47 | 49.60 | 49.45 | 49.55 | 331,363 | +0.04(+0.08%) |
Nov 07, 2023 | 49.30 | 49.51 | 49.30 | 49.51 | 360,028 | +0.24(+0.48%) |
Nov 06, 2023 | 49.37 | 49.37 | 49.18 | 49.28 | 186,306 | -0.03(-0.06%) |
Nov 03, 2023 | 49.17 | 49.36 | 49.17 | 49.31 | 390,894 | +0.37(+0.76%) |
Nov 02, 2023 | 49.13 | 49.13 | 48.91 | 48.93 | 256,799 | +0.28(+0.57%) |
Nov 01, 2023 | 48.53 | 48.70 | 48.53 | 48.66 | 231,844 | +0.14(+0.28%) |
Oct 31, 2023 | 48.55 | 48.57 | 48.47 | 48.52 | 211,115 | +0.03(+0.06%) |
Oct 30, 2023 | 48.60 | 48.60 | 48.46 | 48.49 | 167,211 | -0.02(-0.04%) |
Oct 27, 2023 | 48.53 | 48.58 | 48.46 | 48.51 | 333,723 | +0.00(+0.00%) |
Oct 26, 2023 | 48.47 | 48.60 | 48.47 | 48.51 | 137,649 | -0.03(-0.06%) |
Oct 25, 2023 | 48.60 | 48.60 | 48.45 | 48.54 | 576,174 | -0.13(-0.26%) |
Oct 24, 2023 | 48.62 | 48.67 | 48.53 | 48.67 | 422,619 | +0.11(+0.22%) |
Oct 23, 2023 | 48.47 | 48.60 | 48.47 | 48.56 | 429,304 | +0.02(+0.04%) |
Oct 20, 2023 | 48.54 | 48.59 | 48.51 | 48.54 | 229,372 | +0.05(+0.10%) |
Oct 19, 2023 | 48.67 | 48.67 | 48.47 | 48.49 | 104,517 | -0.21(-0.42%) |
Oct 18, 2023 | 48.76 | 48.76 | 48.59 | 48.70 | 325,202 | -0.07(-0.14%) |
Oct 17, 2023 | 48.90 | 48.90 | 48.73 | 48.76 | 138,945 | -0.24(-0.48%) |
Oct 16, 2023 | 49.03 | 49.07 | 48.90 | 49.00 | 212,030 | -0.05(-0.10%) |
Oct 13, 2023 | 49.11 | 49.19 | 49.03 | 49.05 | 231,558 | +0.05(+0.10%) |
Oct 12, 2023 | 49.14 | 49.21 | 48.98 | 49.00 | 161,046 | -0.11(-0.22%) |
Oct 11, 2023 | 49.16 | 49.16 | 49.02 | 49.11 | 554,242 | +0.24(+0.48%) |
Oct 10, 2023 | 48.75 | 48.98 | 48.75 | 48.87 | 142,464 | +0.11(+0.22%) |
Oct 09, 2023 | 48.63 | 48.78 | 48.63 | 48.76 | 294,956 | +0.06(+0.12%) |
Oct 06, 2023 | 48.64 | 48.71 | 48.50 | 48.71 | 253,208 | -0.06(-0.12%) |
Oct 05, 2023 | 48.77 | 48.77 | 48.72 | 48.76 | 307,314 | +0.08(+0.16%) |
Oct 04, 2023 | 48.64 | 48.75 | 48.64 | 48.69 | 190,065 | +0.04(+0.08%) |
Oct 03, 2023 | 48.86 | 48.86 | 48.61 | 48.65 | 187,983 | -0.15(-0.30%) |