Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.33 | 54.41 | 54.24 | 54.30 | 17,931 | -0.02(-0.04%) |
Dec 28, 2023 | 54.44 | 54.51 | 54.26 | 54.33 | 74,226 | -0.01(-0.02%) |
Dec 27, 2023 | 54.09 | 54.34 | 54.08 | 54.34 | 28,588 | +0.30(+0.56%) |
Dec 26, 2023 | 53.89 | 54.14 | 53.85 | 54.03 | 30,942 | +0.19(+0.35%) |
Dec 22, 2023 | 53.87 | 54.01 | 53.74 | 53.85 | 36,386 | +0.22(+0.41%) |
Dec 21, 2023 | 53.41 | 53.63 | 53.32 | 53.63 | 24,822 | +0.79(+1.49%) |
Dec 20, 2023 | 53.35 | 53.42 | 52.82 | 52.84 | 48,905 | -0.42(-0.79%) |
Dec 19, 2023 | 53.09 | 53.29 | 53.09 | 53.26 | 44,427 | +0.42(+0.80%) |
Dec 18, 2023 | 52.95 | 52.95 | 52.71 | 52.83 | 7,548 | +0.13(+0.24%) |
Dec 15, 2023 | 53.04 | 53.07 | 52.71 | 52.71 | 14,948 | -0.71(-1.34%) |
Dec 14, 2023 | 53.21 | 53.59 | 53.21 | 53.42 | 64,915 | +0.50(+0.94%) |
Dec 13, 2023 | 52.07 | 52.93 | 51.88 | 52.92 | 16,631 | +0.69(+1.32%) |
Dec 12, 2023 | 52.08 | 52.23 | 51.91 | 52.23 | 23,606 | +0.07(+0.13%) |
Dec 11, 2023 | 51.96 | 52.21 | 51.96 | 52.16 | 11,616 | +0.14(+0.26%) |
Dec 08, 2023 | 51.83 | 52.10 | 51.78 | 52.02 | 38,394 | -0.01(-0.02%) |
Dec 07, 2023 | 51.79 | 52.21 | 51.73 | 52.03 | 37,658 | +0.45(+0.87%) |
Dec 06, 2023 | 51.96 | 52.00 | 51.59 | 51.59 | 12,996 | +0.20(+0.40%) |
Dec 05, 2023 | 51.36 | 51.51 | 51.34 | 51.38 | 15,314 | -0.17(-0.32%) |
Dec 04, 2023 | 51.49 | 51.74 | 51.45 | 51.55 | 28,551 | -0.53(-1.02%) |
Dec 01, 2023 | 51.40 | 52.08 | 51.40 | 52.08 | 12,664 | +0.63(+1.22%) |
Nov 30, 2023 | 51.47 | 51.52 | 51.29 | 51.45 | 86,218 | -0.04(-0.08%) |
Nov 29, 2023 | 51.59 | 51.63 | 51.44 | 51.49 | 15,108 | -0.02(-0.03%) |
Nov 28, 2023 | 51.34 | 51.65 | 51.34 | 51.51 | 8,562 | +0.23(+0.46%) |
Nov 27, 2023 | 51.24 | 51.33 | 51.18 | 51.27 | 16,995 | -0.01(-0.02%) |
Nov 24, 2023 | 51.13 | 51.28 | 51.13 | 51.28 | 1,553 | +0.39(+0.76%) |
Nov 22, 2023 | 50.87 | 50.90 | 50.75 | 50.90 | 25,871 | +0.10(+0.21%) |
Nov 21, 2023 | 50.93 | 50.95 | 50.77 | 50.79 | 10,062 | -0.22(-0.43%) |
Nov 20, 2023 | 50.81 | 51.09 | 50.81 | 51.01 | 27,717 | +0.15(+0.30%) |
Nov 17, 2023 | 50.60 | 50.90 | 50.60 | 50.86 | 29,086 | +0.64(+1.28%) |
Nov 16, 2023 | 50.23 | 50.41 | 50.10 | 50.21 | 13,833 | -0.20(-0.41%) |
Nov 15, 2023 | 50.53 | 50.63 | 50.38 | 50.42 | 62,102 | -0.22(-0.44%) |
Nov 14, 2023 | 50.10 | 50.64 | 50.10 | 50.64 | 6,640 | +1.26(+2.54%) |
Nov 13, 2023 | 49.03 | 49.40 | 49.03 | 49.38 | 39,059 | +0.21(+0.44%) |
Nov 10, 2023 | 48.90 | 49.20 | 48.67 | 49.17 | 29,684 | +0.29(+0.60%) |
Nov 09, 2023 | 49.31 | 49.41 | 48.86 | 48.88 | 39,593 | +0.03(+0.06%) |
Nov 08, 2023 | 48.93 | 48.98 | 48.74 | 48.85 | 21,172 | -0.41(-0.83%) |
Nov 07, 2023 | 49.19 | 49.29 | 49.09 | 49.26 | 14,601 | -0.33(-0.67%) |
Nov 06, 2023 | 49.84 | 49.84 | 49.57 | 49.59 | 25,766 | -0.22(-0.44%) |
Nov 03, 2023 | 49.68 | 49.94 | 49.68 | 49.81 | 44,714 | +0.67(+1.36%) |
Nov 02, 2023 | 48.98 | 49.16 | 48.88 | 49.14 | 23,450 | +0.78(+1.61%) |
Nov 01, 2023 | 47.99 | 48.37 | 47.99 | 48.36 | 37,206 | +0.47(+0.98%) |
Oct 31, 2023 | 47.78 | 47.91 | 47.67 | 47.89 | 94,759 | +0.20(+0.43%) |
Oct 30, 2023 | 47.62 | 47.73 | 47.48 | 47.69 | 36,970 | +0.58(+1.24%) |
Oct 27, 2023 | 47.53 | 47.53 | 47.03 | 47.10 | 19,227 | -0.11(-0.23%) |
Oct 26, 2023 | 47.39 | 47.39 | 47.10 | 47.21 | 17,342 | -0.25(-0.52%) |
Oct 25, 2023 | 47.60 | 47.76 | 47.43 | 47.46 | 18,981 | -0.29(-0.61%) |
Oct 24, 2023 | 47.68 | 47.80 | 47.57 | 47.75 | 15,438 | +0.23(+0.48%) |
Oct 23, 2023 | 47.29 | 47.74 | 47.21 | 47.52 | 18,585 | +0.04(+0.08%) |
Oct 20, 2023 | 47.52 | 47.73 | 47.47 | 47.48 | 30,719 | -0.38(-0.80%) |
Oct 19, 2023 | 48.12 | 48.26 | 47.83 | 47.86 | 9,392 | -0.42(-0.87%) |
Oct 18, 2023 | 48.69 | 48.69 | 48.23 | 48.28 | 15,272 | -0.76(-1.54%) |
Oct 17, 2023 | 48.71 | 49.22 | 48.71 | 49.04 | 22,358 | -0.04(-0.09%) |
Oct 16, 2023 | 48.81 | 49.09 | 48.75 | 49.08 | 52,550 | +0.36(+0.74%) |
Oct 13, 2023 | 49.02 | 49.03 | 48.61 | 48.72 | 23,354 | -0.37(-0.76%) |
Oct 12, 2023 | 49.62 | 49.62 | 48.94 | 49.09 | 20,815 | -0.51(-1.02%) |
Oct 11, 2023 | 49.70 | 49.70 | 49.34 | 49.60 | 13,401 | +0.04(+0.07%) |
Oct 10, 2023 | 49.35 | 49.67 | 49.35 | 49.56 | 18,561 | +0.71(+1.46%) |
Oct 09, 2023 | 48.44 | 48.89 | 48.44 | 48.85 | 27,527 | +0.03(+0.06%) |
Oct 06, 2023 | 48.24 | 48.94 | 48.11 | 48.82 | 82,506 | +0.51(+1.05%) |
Oct 05, 2023 | 48.14 | 48.37 | 48.11 | 48.31 | 45,277 | +0.59(+1.23%) |
Oct 04, 2023 | 47.76 | 47.78 | 47.43 | 47.72 | 94,509 | -0.10(-0.21%) |
Oct 03, 2023 | 47.93 | 48.07 | 47.70 | 47.83 | 47,185 | -0.61(-1.27%) |