Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.34 | 53.42 | 53.27 | 53.37 | 29,097 | +0.01(+0.02%) |
Dec 28, 2023 | 53.31 | 53.56 | 53.31 | 53.36 | 91,581 | -0.03(-0.06%) |
Dec 27, 2023 | 53.18 | 53.44 | 53.18 | 53.39 | 103,238 | +0.14(+0.26%) |
Dec 26, 2023 | 53.07 | 53.36 | 53.01 | 53.25 | 53,338 | +0.25(+0.47%) |
Dec 22, 2023 | 53.01 | 53.43 | 52.93 | 53.00 | 48,717 | +0.18(+0.34%) |
Dec 21, 2023 | 52.68 | 52.82 | 52.53 | 52.82 | 52,144 | +0.67(+1.28%) |
Dec 20, 2023 | 52.75 | 52.84 | 52.13 | 52.15 | 123,639 | -0.69(-1.30%) |
Dec 19, 2023 | 52.63 | 52.87 | 52.63 | 52.84 | 107,074 | +0.34(+0.65%) |
Dec 18, 2023 | 52.62 | 52.70 | 52.45 | 52.50 | 152,575 | +0.02(+0.04%) |
Dec 15, 2023 | 52.85 | 52.85 | 52.36 | 52.48 | 88,320 | -0.60(-1.13%) |
Dec 14, 2023 | 53.13 | 53.41 | 53.06 | 53.08 | 67,451 | +0.30(+0.56%) |
Dec 13, 2023 | 51.71 | 52.81 | 51.67 | 52.79 | 119,323 | +1.10(+2.13%) |
Dec 12, 2023 | 51.52 | 51.73 | 51.50 | 51.69 | 115,203 | -0.03(-0.06%) |
Dec 11, 2023 | 51.56 | 51.77 | 51.52 | 51.72 | 102,205 | +0.12(+0.23%) |
Dec 08, 2023 | 51.62 | 51.80 | 51.47 | 51.60 | 55,918 | -0.15(-0.29%) |
Dec 07, 2023 | 51.75 | 51.88 | 51.58 | 51.75 | 52,280 | +0.14(+0.27%) |
Dec 06, 2023 | 51.68 | 51.84 | 51.56 | 51.61 | 33,232 | +0.23(+0.45%) |
Dec 05, 2023 | 51.57 | 51.63 | 51.34 | 51.38 | 54,867 | -0.15(-0.29%) |
Dec 04, 2023 | 51.40 | 51.72 | 51.40 | 51.53 | 35,247 | -0.16(-0.31%) |
Dec 01, 2023 | 51.02 | 51.70 | 51.02 | 51.69 | 38,060 | +0.64(+1.26%) |
Nov 30, 2023 | 50.79 | 51.05 | 50.65 | 51.04 | 52,324 | +0.28(+0.55%) |
Nov 29, 2023 | 50.83 | 50.91 | 50.69 | 50.77 | 63,301 | +0.07(+0.14%) |
Nov 28, 2023 | 50.57 | 50.86 | 50.57 | 50.70 | 46,345 | +0.24(+0.47%) |
Nov 27, 2023 | 50.56 | 50.56 | 50.39 | 50.46 | 31,784 | -0.17(-0.33%) |
Nov 24, 2023 | 50.48 | 50.71 | 50.47 | 50.63 | 30,360 | +0.24(+0.47%) |
Nov 22, 2023 | 50.28 | 50.39 | 50.24 | 50.39 | 220,801 | +0.08(+0.16%) |
Nov 21, 2023 | 50.41 | 50.41 | 50.23 | 50.31 | 172,537 | -0.05(-0.10%) |
Nov 20, 2023 | 50.15 | 50.46 | 50.05 | 50.36 | 113,676 | +0.16(+0.32%) |
Nov 17, 2023 | 50.14 | 50.20 | 50.00 | 50.20 | 90,450 | +0.43(+0.86%) |
Nov 16, 2023 | 49.72 | 49.85 | 49.61 | 49.78 | 45,796 | +0.12(+0.24%) |
Nov 15, 2023 | 49.62 | 49.87 | 49.62 | 49.66 | 61,426 | -0.07(-0.14%) |
Nov 14, 2023 | 49.23 | 49.79 | 49.23 | 49.73 | 148,242 | +1.28(+2.64%) |
Nov 13, 2023 | 48.41 | 48.60 | 48.26 | 48.45 | 75,317 | -0.10(-0.20%) |
Nov 10, 2023 | 48.47 | 48.77 | 48.10 | 48.55 | 85,682 | +0.26(+0.53%) |
Nov 09, 2023 | 48.78 | 48.81 | 48.27 | 48.29 | 64,045 | -0.24(-0.49%) |
Nov 08, 2023 | 48.71 | 48.71 | 48.40 | 48.53 | 103,592 | -0.22(-0.45%) |
Nov 07, 2023 | 48.86 | 48.89 | 48.73 | 48.75 | 78,789 | -0.36(-0.73%) |
Nov 06, 2023 | 49.38 | 49.43 | 49.06 | 49.10 | 44,712 | -0.36(-0.72%) |
Nov 03, 2023 | 49.40 | 49.65 | 49.40 | 49.46 | 41,148 | +0.62(+1.28%) |
Nov 02, 2023 | 48.31 | 48.91 | 48.31 | 48.83 | 88,276 | +0.97(+2.03%) |
Nov 01, 2023 | 47.47 | 47.90 | 47.41 | 47.86 | 129,002 | +0.45(+0.94%) |
Oct 31, 2023 | 47.16 | 47.45 | 47.09 | 47.42 | 74,483 | +0.34(+0.72%) |
Oct 30, 2023 | 46.87 | 47.12 | 46.78 | 47.08 | 100,061 | +0.60(+1.30%) |
Oct 27, 2023 | 46.88 | 46.94 | 46.36 | 46.48 | 296,538 | -0.32(-0.68%) |
Oct 26, 2023 | 46.79 | 47.05 | 46.76 | 46.79 | 137,703 | -0.15(-0.32%) |
Oct 25, 2023 | 46.97 | 47.23 | 46.82 | 46.94 | 96,011 | -0.20(-0.42%) |
Oct 24, 2023 | 47.06 | 47.29 | 47.01 | 47.14 | 371,743 | +0.38(+0.81%) |
Oct 23, 2023 | 46.57 | 47.07 | 46.53 | 46.76 | 56,251 | -0.15(-0.32%) |
Oct 20, 2023 | 47.03 | 47.25 | 46.89 | 46.91 | 62,071 | -0.27(-0.57%) |
Oct 19, 2023 | 47.46 | 47.76 | 47.16 | 47.18 | 179,194 | -0.16(-0.33%) |
Oct 18, 2023 | 47.82 | 47.82 | 47.29 | 47.34 | 85,194 | -0.63(-1.32%) |
Oct 17, 2023 | 47.71 | 48.19 | 47.71 | 47.97 | 75,552 | -0.07(-0.14%) |
Oct 16, 2023 | 47.75 | 48.12 | 47.64 | 48.04 | 56,903 | +0.35(+0.73%) |
Oct 13, 2023 | 47.81 | 47.99 | 47.55 | 47.70 | 124,316 | +0.08(+0.17%) |
Oct 12, 2023 | 48.20 | 48.20 | 47.38 | 47.62 | 98,491 | -0.65(-1.35%) |
Oct 11, 2023 | 48.17 | 48.29 | 47.98 | 48.27 | 52,324 | +0.28(+0.58%) |
Oct 10, 2023 | 47.66 | 48.06 | 47.62 | 47.99 | 68,626 | +0.54(+1.15%) |
Oct 09, 2023 | 46.81 | 47.45 | 46.81 | 47.45 | 63,185 | +0.42(+0.88%) |
Oct 06, 2023 | 46.42 | 47.11 | 45.98 | 47.03 | 46,994 | +0.30(+0.64%) |
Oct 05, 2023 | 46.63 | 46.81 | 46.38 | 46.73 | 179,145 | +0.19(+0.40%) |
Oct 04, 2023 | 46.64 | 46.75 | 46.06 | 46.55 | 87,726 | +0.02(+0.04%) |
Oct 03, 2023 | 46.47 | 46.64 | 46.26 | 46.53 | 84,395 | -0.32(-0.68%) |