Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 52.33 | 52.45 | 52.17 | 52.33 | 37,379 | +0.03(+0.06%) |
Dec 28, 2023 | 52.34 | 52.52 | 52.21 | 52.30 | 37,785 | -0.02(-0.04%) |
Dec 27, 2023 | 52.13 | 52.40 | 52.06 | 52.32 | 122,474 | +0.37(+0.72%) |
Dec 26, 2023 | 51.82 | 52.21 | 51.71 | 51.94 | 16,258 | +0.02(+0.05%) |
Dec 22, 2023 | 52.02 | 52.12 | 51.82 | 51.92 | 14,603 | +0.23(+0.44%) |
Dec 21, 2023 | 51.40 | 51.69 | 51.35 | 51.69 | 47,317 | +0.77(+1.52%) |
Dec 20, 2023 | 51.42 | 51.56 | 50.86 | 50.92 | 14,081 | -0.33(-0.65%) |
Dec 19, 2023 | 51.04 | 51.26 | 51.04 | 51.25 | 29,546 | +0.50(+0.98%) |
Dec 18, 2023 | 50.85 | 50.93 | 50.67 | 50.75 | 36,947 | +0.15(+0.29%) |
Dec 15, 2023 | 50.79 | 50.89 | 50.49 | 50.60 | 113,307 | -0.45(-0.88%) |
Dec 14, 2023 | 50.93 | 51.23 | 50.26 | 51.05 | 23,056 | +0.23(+0.46%) |
Dec 13, 2023 | 50.02 | 51.00 | 49.77 | 50.82 | 32,963 | +0.67(+1.33%) |
Dec 12, 2023 | 50.15 | 50.27 | 49.95 | 50.15 | 18,866 | -0.11(-0.21%) |
Dec 11, 2023 | 50.18 | 50.38 | 50.18 | 50.26 | 66,704 | +0.19(+0.37%) |
Dec 08, 2023 | 49.80 | 50.24 | 49.80 | 50.08 | 28,639 | -0.04(-0.08%) |
Dec 07, 2023 | 49.93 | 50.37 | 49.83 | 50.12 | 38,686 | +0.27(+0.55%) |
Dec 06, 2023 | 50.24 | 50.40 | 49.81 | 49.84 | 64,775 | -0.04(-0.08%) |
Dec 05, 2023 | 49.91 | 50.09 | 49.70 | 49.88 | 18,596 | -0.22(-0.43%) |
Dec 04, 2023 | 50.12 | 50.42 | 49.80 | 50.10 | 50,048 | -0.61(-1.20%) |
Dec 01, 2023 | 50.15 | 50.78 | 50.14 | 50.70 | 44,939 | +0.62(+1.23%) |
Nov 30, 2023 | 50.26 | 50.35 | 50.08 | 50.09 | 17,254 | -0.10(-0.20%) |
Nov 29, 2023 | 50.22 | 50.42 | 50.09 | 50.18 | 47,730 | -0.09(-0.18%) |
Nov 28, 2023 | 50.10 | 50.39 | 49.69 | 50.27 | 21,493 | +0.23(+0.47%) |
Nov 27, 2023 | 49.94 | 50.11 | 49.87 | 50.04 | 13,354 | -0.03(-0.06%) |
Nov 24, 2023 | 49.87 | 50.09 | 49.86 | 50.07 | 24,226 | +0.40(+0.81%) |
Nov 22, 2023 | 49.56 | 49.67 | 49.39 | 49.66 | 33,453 | +0.12(+0.24%) |
Nov 21, 2023 | 49.81 | 49.83 | 49.17 | 49.55 | 23,896 | -0.37(-0.75%) |
Nov 20, 2023 | 48.75 | 50.26 | 48.75 | 49.92 | 27,535 | +0.07(+0.14%) |
Nov 17, 2023 | 49.50 | 49.90 | 48.81 | 49.85 | 45,862 | +0.86(+1.76%) |
Nov 16, 2023 | 48.98 | 49.52 | 48.48 | 48.99 | 35,389 | -0.05(-0.10%) |
Nov 15, 2023 | 49.21 | 49.76 | 48.98 | 49.04 | 32,513 | -0.37(-0.75%) |
Nov 14, 2023 | 48.92 | 49.48 | 48.92 | 49.41 | 30,462 | +1.28(+2.66%) |
Nov 13, 2023 | 47.86 | 48.30 | 47.86 | 48.13 | 55,610 | +0.07(+0.14%) |
Nov 10, 2023 | 47.71 | 48.15 | 47.09 | 48.06 | 119,273 | +0.36(+0.76%) |
Nov 09, 2023 | 48.00 | 48.39 | 47.34 | 47.70 | 207,398 | +0.19(+0.39%) |
Nov 08, 2023 | 47.71 | 47.74 | 47.20 | 47.51 | 91,793 | -0.55(-1.14%) |
Nov 07, 2023 | 48.16 | 48.31 | 47.81 | 48.06 | 30,169 | -0.67(-1.37%) |
Nov 06, 2023 | 49.06 | 49.06 | 48.61 | 48.72 | 32,829 | -0.12(-0.24%) |
Nov 03, 2023 | 48.78 | 49.09 | 48.57 | 48.84 | 99,110 | +0.58(+1.20%) |
Nov 02, 2023 | 48.02 | 48.28 | 47.86 | 48.26 | 47,509 | +0.74(+1.57%) |
Nov 01, 2023 | 47.05 | 47.81 | 46.88 | 47.52 | 266,285 | +0.69(+1.46%) |
Oct 31, 2023 | 46.70 | 46.97 | 46.53 | 46.84 | 16,574 | +0.12(+0.25%) |
Oct 30, 2023 | 46.66 | 46.76 | 46.36 | 46.72 | 17,912 | +0.42(+0.91%) |
Oct 27, 2023 | 46.64 | 46.64 | 46.02 | 46.30 | 23,688 | +0.07(+0.15%) |
Oct 26, 2023 | 46.37 | 46.45 | 45.92 | 46.23 | 53,357 | -0.24(-0.53%) |
Oct 25, 2023 | 46.71 | 46.84 | 46.18 | 46.47 | 28,856 | -0.45(-0.96%) |
Oct 24, 2023 | 46.76 | 46.92 | 46.24 | 46.92 | 41,155 | +0.30(+0.65%) |
Oct 23, 2023 | 46.62 | 46.87 | 46.29 | 46.62 | 46,464 | -0.16(-0.33%) |
Oct 20, 2023 | 47.07 | 47.50 | 46.75 | 46.78 | 170,344 | -0.38(-0.81%) |
Oct 19, 2023 | 47.47 | 47.88 | 47.08 | 47.16 | 68,167 | -0.48(-1.02%) |
Oct 18, 2023 | 48.06 | 48.14 | 47.57 | 47.64 | 19,627 | -0.60(-1.25%) |
Oct 17, 2023 | 47.94 | 48.94 | 47.91 | 48.25 | 19,335 | -0.21(-0.42%) |
Oct 16, 2023 | 48.22 | 48.75 | 48.05 | 48.45 | 20,766 | +0.50(+1.04%) |
Oct 13, 2023 | 48.25 | 48.32 | 47.57 | 47.95 | 38,769 | -0.38(-0.79%) |
Oct 12, 2023 | 48.78 | 48.78 | 47.97 | 48.33 | 12,389 | -0.46(-0.94%) |
Oct 11, 2023 | 48.78 | 48.84 | 48.23 | 48.79 | 54,203 | +0.22(+0.44%) |
Oct 10, 2023 | 48.40 | 48.88 | 48.26 | 48.58 | 63,360 | +0.64(+1.33%) |
Oct 09, 2023 | 47.52 | 48.09 | 47.34 | 47.94 | 24,710 | +0.05(+0.10%) |
Oct 06, 2023 | 47.18 | 48.19 | 46.96 | 47.89 | 52,477 | +0.53(+1.12%) |
Oct 05, 2023 | 47.33 | 47.56 | 46.84 | 47.36 | 65,056 | +0.26(+0.56%) |
Oct 04, 2023 | 47.32 | 47.32 | 46.53 | 47.10 | 88,341 | -0.38(-0.80%) |
Oct 03, 2023 | 47.96 | 47.96 | 47.38 | 47.48 | 66,364 | -0.96(-1.98%) |