Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 51.67 | 52.26 | 51.25 | 51.71 | 52,505 | -0.14(-0.27%) |
Dec 28, 2023 | 52.22 | 52.40 | 51.83 | 51.85 | 25,610 | -0.31(-0.60%) |
Dec 27, 2023 | 52.11 | 52.53 | 51.78 | 52.16 | 34,522 | +0.35(+0.68%) |
Dec 26, 2023 | 50.99 | 52.13 | 50.95 | 51.81 | 39,681 | +0.68(+1.33%) |
Dec 22, 2023 | 51.02 | 51.64 | 50.93 | 51.13 | 36,846 | +0.55(+1.09%) |
Dec 21, 2023 | 50.53 | 50.72 | 50.04 | 50.58 | 33,774 | +0.22(+0.43%) |
Dec 20, 2023 | 51.08 | 52.09 | 50.09 | 50.36 | 73,900 | -0.54(-1.06%) |
Dec 19, 2023 | 50.68 | 51.26 | 49.95 | 50.91 | 60,203 | +0.27(+0.52%) |
Dec 18, 2023 | 50.19 | 50.66 | 49.37 | 50.64 | 66,832 | +0.88(+1.76%) |
Dec 15, 2023 | 51.52 | 51.52 | 49.70 | 49.76 | 382,002 | -1.81(-3.51%) |
Dec 14, 2023 | 52.43 | 53.32 | 51.19 | 51.57 | 79,742 | -0.49(-0.94%) |
Dec 13, 2023 | 50.47 | 52.12 | 49.82 | 52.07 | 69,823 | +1.86(+3.70%) |
Dec 12, 2023 | 50.38 | 50.55 | 49.15 | 50.21 | 38,616 | -0.31(-0.62%) |
Dec 11, 2023 | 50.06 | 50.61 | 49.87 | 50.52 | 54,046 | +0.19(+0.37%) |
Dec 08, 2023 | 49.78 | 50.33 | 49.00 | 50.33 | 42,544 | +0.37(+0.75%) |
Dec 07, 2023 | 49.62 | 50.04 | 49.21 | 49.96 | 50,011 | +0.28(+0.55%) |
Dec 06, 2023 | 49.37 | 50.17 | 49.24 | 49.69 | 60,268 | +0.42(+0.86%) |
Dec 05, 2023 | 49.58 | 50.16 | 49.04 | 49.26 | 34,642 | +0.00(+0.00%) |
Dec 04, 2023 | 48.56 | 49.41 | 48.19 | 49.26 | 66,665 | +0.73(+1.50%) |
Dec 01, 2023 | 47.76 | 48.58 | 47.07 | 48.53 | 60,827 | +0.85(+1.77%) |
Nov 30, 2023 | 47.47 | 47.84 | 46.60 | 47.69 | 80,712 | +0.22(+0.46%) |
Nov 29, 2023 | 48.15 | 48.60 | 47.14 | 47.47 | 54,874 | -0.67(-1.39%) |
Nov 28, 2023 | 48.91 | 49.11 | 48.11 | 48.14 | 37,968 | -0.51(-1.05%) |
Nov 27, 2023 | 48.99 | 49.24 | 48.51 | 48.65 | 40,063 | -0.55(-1.12%) |
Nov 24, 2023 | 49.29 | 49.67 | 48.93 | 49.20 | 17,718 | +0.18(+0.36%) |
Nov 22, 2023 | 48.94 | 49.11 | 48.22 | 49.03 | 30,746 | +0.70(+1.45%) |
Nov 21, 2023 | 48.64 | 48.68 | 48.12 | 48.33 | 32,978 | -0.08(-0.16%) |
Nov 20, 2023 | 48.36 | 48.81 | 47.69 | 48.41 | 40,931 | -0.30(-0.61%) |
Nov 17, 2023 | 48.61 | 49.26 | 48.47 | 48.70 | 100,474 | +0.36(+0.75%) |
Nov 16, 2023 | 48.26 | 48.85 | 48.13 | 48.34 | 36,862 | -0.06(-0.12%) |
Nov 15, 2023 | 48.39 | 49.19 | 46.04 | 48.40 | 72,969 | -0.41(-0.85%) |
Nov 14, 2023 | 47.48 | 48.95 | 47.28 | 48.81 | 68,327 | +2.37(+5.10%) |
Nov 13, 2023 | 46.91 | 46.94 | 45.27 | 46.44 | 37,339 | -0.60(-1.29%) |
Nov 10, 2023 | 47.33 | 47.58 | 46.70 | 47.04 | 46,541 | +0.14(+0.29%) |
Nov 09, 2023 | 47.12 | 47.84 | 46.43 | 46.91 | 52,867 | +0.01(+0.02%) |
Nov 08, 2023 | 47.20 | 47.20 | 45.87 | 46.90 | 42,183 | -0.51(-1.07%) |
Nov 07, 2023 | 45.27 | 47.73 | 44.88 | 47.41 | 116,734 | +1.14(+2.47%) |
Nov 06, 2023 | 45.36 | 46.80 | 44.97 | 46.26 | 79,786 | -0.02(-0.04%) |
Nov 03, 2023 | 46.62 | 46.91 | 46.02 | 46.28 | 43,718 | +0.52(+1.13%) |
Nov 02, 2023 | 45.09 | 45.83 | 45.09 | 45.77 | 35,114 | +1.10(+2.47%) |
Nov 01, 2023 | 44.40 | 45.01 | 44.02 | 44.66 | 35,936 | +0.12(+0.26%) |
Oct 31, 2023 | 44.77 | 44.87 | 44.21 | 44.55 | 23,600 | -0.25(-0.57%) |
Oct 30, 2023 | 44.64 | 45.50 | 44.15 | 44.80 | 28,946 | +0.12(+0.26%) |
Oct 27, 2023 | 46.57 | 46.57 | 44.57 | 44.68 | 48,498 | -1.65(-3.56%) |
Oct 26, 2023 | 46.25 | 46.62 | 46.07 | 46.33 | 39,500 | +0.38(+0.83%) |
Oct 25, 2023 | 44.87 | 46.11 | 44.75 | 45.95 | 49,154 | +0.99(+2.19%) |
Oct 24, 2023 | 44.18 | 45.05 | 44.09 | 44.97 | 69,288 | +1.27(+2.90%) |
Oct 23, 2023 | 43.98 | 44.61 | 43.61 | 43.70 | 76,538 | -0.47(-1.06%) |
Oct 20, 2023 | 45.37 | 45.40 | 43.95 | 44.17 | 69,699 | -1.04(-2.31%) |
Oct 19, 2023 | 44.96 | 45.77 | 44.60 | 45.21 | 90,392 | +0.04(+0.09%) |
Oct 18, 2023 | 45.10 | 45.54 | 44.65 | 45.17 | 68,547 | -0.10(-0.22%) |
Oct 17, 2023 | 44.95 | 45.83 | 44.89 | 45.27 | 78,071 | -0.20(-0.45%) |
Oct 16, 2023 | 44.76 | 45.56 | 44.28 | 45.47 | 48,477 | +1.15(+2.60%) |
Oct 13, 2023 | 45.12 | 45.12 | 44.14 | 44.32 | 49,159 | -0.30(-0.68%) |
Oct 12, 2023 | 45.04 | 45.25 | 44.36 | 44.63 | 40,452 | -0.47(-1.04%) |
Oct 11, 2023 | 44.74 | 45.32 | 44.20 | 45.09 | 34,638 | +0.53(+1.18%) |
Oct 10, 2023 | 44.52 | 44.91 | 44.28 | 44.57 | 75,929 | +0.01(+0.02%) |
Oct 09, 2023 | 43.57 | 44.85 | 43.49 | 44.56 | 38,741 | +0.91(+2.08%) |
Oct 06, 2023 | 42.93 | 43.88 | 41.90 | 43.65 | 57,837 | +0.34(+0.79%) |
Oct 05, 2023 | 42.27 | 43.37 | 41.99 | 43.31 | 90,669 | +0.69(+1.62%) |
Oct 04, 2023 | 41.85 | 42.65 | 41.62 | 42.62 | 65,113 | +0.78(+1.87%) |
Oct 03, 2023 | 40.75 | 41.95 | 40.47 | 41.84 | 56,314 | +0.57(+1.37%) |