Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 52.45 | 53.00 | 52.45 | 53.00 | 1,831 | -0.08(-0.15%) |
Dec 28, 2023 | 52.71 | 53.08 | 52.71 | 53.08 | 2,289 | +0.75(+1.43%) |
Dec 27, 2023 | 52.29 | 52.45 | 52.22 | 52.33 | 16,563 | -0.19(-0.36%) |
Dec 26, 2023 | 51.93 | 52.80 | 51.93 | 52.52 | 24,281 | +0.68(+1.31%) |
Dec 22, 2023 | 51.57 | 52.68 | 51.57 | 51.84 | 2,084 | +0.30(+0.58%) |
Dec 21, 2023 | 52.47 | 52.47 | 51.54 | 51.54 | 1,968 | +0.19(+0.37%) |
Dec 20, 2023 | 53.90 | 53.90 | 51.35 | 51.35 | 5,511 | -2.19(-4.09%) |
Dec 19, 2023 | 53.10 | 53.54 | 53.07 | 53.54 | 1,002 | +0.53(+0.99%) |
Dec 18, 2023 | 53.72 | 53.72 | 52.83 | 53.01 | 6,463 | -0.28(-0.53%) |
Dec 15, 2023 | 53.81 | 53.81 | 52.65 | 53.29 | 8,330 | -1.79(-3.24%) |
Dec 14, 2023 | 57.27 | 57.30 | 55.08 | 55.08 | 5,297 | -1.51(-2.67%) |
Dec 13, 2023 | 53.76 | 56.59 | 53.76 | 56.59 | 1,864 | +3.87(+7.33%) |
Dec 12, 2023 | 52.53 | 52.73 | 52.53 | 52.73 | 1,335 | -0.31(-0.58%) |
Dec 11, 2023 | 52.57 | 53.03 | 52.57 | 53.03 | 1,753 | +0.60(+1.15%) |
Dec 08, 2023 | 52.39 | 52.43 | 51.84 | 52.43 | 916 | -0.27(-0.50%) |
Dec 07, 2023 | 52.99 | 53.06 | 52.70 | 52.70 | 2,485 | -0.24(-0.45%) |
Dec 06, 2023 | 51.92 | 52.94 | 51.92 | 52.94 | 4,524 | +1.39(+2.69%) |
Dec 05, 2023 | 51.55 | 51.55 | 51.55 | 51.55 | 287 | -0.85(-1.62%) |
Dec 04, 2023 | 52.87 | 52.94 | 52.40 | 52.40 | 64,388 | -0.33(-0.63%) |
Dec 01, 2023 | 52.50 | 52.78 | 52.50 | 52.73 | 2,079 | +1.22(+2.36%) |
Nov 30, 2023 | 51.35 | 51.51 | 51.35 | 51.51 | 780 | +0.45(+0.89%) |
Nov 29, 2023 | 50.92 | 51.08 | 50.92 | 51.06 | 871 | -0.92(-1.76%) |
Nov 28, 2023 | 52.18 | 52.18 | 51.98 | 51.98 | 719 | +0.36(+0.70%) |
Nov 27, 2023 | 51.61 | 51.61 | 51.61 | 51.61 | 124 | +0.16(+0.31%) |
Nov 24, 2023 | 51.23 | 51.45 | 51.23 | 51.45 | 297 | +0.23(+0.46%) |
Nov 22, 2023 | 50.93 | 51.22 | 50.68 | 51.22 | 64,544 | +0.41(+0.81%) |
Nov 21, 2023 | 50.27 | 50.81 | 50.27 | 50.81 | 567 | +0.25(+0.50%) |
Nov 20, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 215 | -0.35(-0.68%) |
Nov 17, 2023 | 50.95 | 50.95 | 50.86 | 50.90 | 423 | +0.23(+0.46%) |
Nov 16, 2023 | 50.67 | 50.67 | 50.67 | 50.67 | 174 | +0.62(+1.25%) |
Nov 15, 2023 | 50.78 | 50.80 | 50.05 | 50.05 | 1,012 | -0.31(-0.62%) |
Nov 14, 2023 | 49.30 | 50.36 | 49.30 | 50.36 | 1,512 | +3.67(+7.85%) |
Nov 13, 2023 | 47.01 | 47.01 | 46.62 | 46.69 | 2,362 | -1.09(-2.27%) |
Nov 10, 2023 | 48.07 | 48.07 | 47.65 | 47.78 | 639 | +0.34(+0.72%) |
Nov 09, 2023 | 48.55 | 48.96 | 47.44 | 47.44 | 2,520 | -1.17(-2.40%) |
Nov 08, 2023 | 48.38 | 48.67 | 47.77 | 48.61 | 1,421 | -0.78(-1.58%) |
Nov 07, 2023 | 49.55 | 50.09 | 49.39 | 49.39 | 2,093 | -0.81(-1.61%) |
Nov 06, 2023 | 50.84 | 50.84 | 50.19 | 50.19 | 1,174 | -0.43(-0.84%) |
Nov 03, 2023 | 51.33 | 51.33 | 50.62 | 50.62 | 1,715 | +0.64(+1.28%) |
Nov 02, 2023 | 50.21 | 50.39 | 49.98 | 49.98 | 1,226 | +1.94(+4.04%) |
Nov 01, 2023 | 47.78 | 48.47 | 47.43 | 48.04 | 2,209 | +1.01(+2.15%) |
Oct 31, 2023 | 47.12 | 47.12 | 46.68 | 47.03 | 1,635 | +0.77(+1.66%) |
Oct 30, 2023 | 45.76 | 46.88 | 45.76 | 46.26 | 1,001 | +0.63(+1.38%) |
Oct 27, 2023 | 47.10 | 47.10 | 45.50 | 45.63 | 4,407 | -1.76(-3.71%) |
Oct 26, 2023 | 47.67 | 47.88 | 47.39 | 47.39 | 1,137 | +0.77(+1.66%) |
Oct 25, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 248 | +0.40(+0.86%) |
Oct 24, 2023 | 45.69 | 46.28 | 45.69 | 46.22 | 3,340 | +2.39(+5.45%) |
Oct 23, 2023 | 43.83 | 43.83 | 43.83 | 43.83 | 327 | -0.88(-1.96%) |
Oct 20, 2023 | 45.58 | 45.58 | 44.70 | 44.70 | 644 | -0.99(-2.17%) |
Oct 19, 2023 | 45.70 | 45.70 | 45.70 | 45.70 | 200 | -0.84(-1.80%) |
Oct 18, 2023 | 46.53 | 46.53 | 46.53 | 46.53 | 296 | -0.79(-1.67%) |
Oct 17, 2023 | 47.50 | 47.55 | 47.32 | 47.32 | 630 | -0.39(-0.82%) |
Oct 16, 2023 | 47.60 | 47.71 | 47.60 | 47.71 | 1,218 | +1.04(+2.23%) |
Oct 13, 2023 | 46.00 | 46.67 | 46.00 | 46.67 | 1,615 | +1.02(+2.23%) |
Oct 12, 2023 | 46.71 | 46.84 | 45.47 | 45.65 | 2,840 | -1.50(-3.19%) |
Oct 11, 2023 | 46.27 | 47.17 | 45.89 | 47.16 | 8,706 | +1.46(+3.20%) |
Oct 10, 2023 | 44.48 | 45.69 | 44.48 | 45.69 | 3,546 | +1.35(+3.04%) |
Oct 09, 2023 | 43.10 | 44.34 | 43.10 | 44.34 | 2,660 | +0.69(+1.59%) |
Oct 06, 2023 | 41.67 | 43.70 | 39.99 | 43.65 | 8,186 | +1.21(+2.86%) |
Oct 05, 2023 | 42.95 | 42.97 | 41.74 | 42.44 | 6,521 | -0.57(-1.33%) |
Oct 04, 2023 | 43.36 | 43.36 | 42.29 | 43.01 | 2,704 | +0.01(+0.01%) |
Oct 03, 2023 | 41.62 | 43.24 | 40.67 | 43.00 | 8,314 | +0.79(+1.88%) |