Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 57.15 | 57.35 | 56.66 | 56.84 | 3,255 | -0.39(-0.68%) |
Dec 28, 2023 | 57.53 | 57.68 | 57.22 | 57.22 | 4,954 | +0.15(+0.26%) |
Dec 27, 2023 | 57.00 | 57.10 | 56.94 | 57.08 | 1,337 | +0.36(+0.63%) |
Dec 26, 2023 | 56.18 | 56.72 | 56.18 | 56.72 | 1,314 | +0.49(+0.87%) |
Dec 22, 2023 | 56.52 | 56.52 | 56.03 | 56.23 | 1,116 | +0.28(+0.51%) |
Dec 21, 2023 | 55.73 | 55.94 | 55.55 | 55.94 | 1,474 | +0.98(+1.77%) |
Dec 20, 2023 | 55.99 | 56.08 | 54.97 | 54.97 | 1,959 | -1.10(-1.97%) |
Dec 19, 2023 | 55.48 | 56.07 | 55.48 | 56.07 | 1,853 | +0.76(+1.37%) |
Dec 18, 2023 | 55.56 | 55.59 | 54.73 | 55.32 | 3,784 | -0.30(-0.54%) |
Dec 15, 2023 | 55.70 | 55.70 | 55.60 | 55.61 | 1,729 | +0.11(+0.20%) |
Dec 14, 2023 | 54.63 | 55.67 | 54.63 | 55.51 | 6,795 | +1.35(+2.50%) |
Dec 13, 2023 | 52.75 | 54.15 | 52.75 | 54.15 | 5,081 | +0.82(+1.53%) |
Dec 12, 2023 | 53.38 | 53.38 | 53.06 | 53.34 | 5,378 | -0.04(-0.07%) |
Dec 11, 2023 | 53.07 | 53.38 | 53.04 | 53.38 | 2,248 | +0.32(+0.60%) |
Dec 08, 2023 | 52.92 | 53.21 | 52.75 | 53.06 | 2,205 | +0.33(+0.62%) |
Dec 07, 2023 | 52.35 | 52.75 | 52.35 | 52.73 | 1,332 | +0.73(+1.40%) |
Dec 06, 2023 | 52.37 | 52.37 | 52.00 | 52.00 | 1,547 | +0.46(+0.89%) |
Dec 05, 2023 | 51.37 | 51.89 | 51.37 | 51.55 | 5,591 | -0.20(-0.38%) |
Dec 04, 2023 | 51.86 | 52.08 | 51.51 | 51.74 | 2,413 | -0.98(-1.87%) |
Dec 01, 2023 | 52.37 | 52.78 | 52.36 | 52.73 | 1,117 | +0.40(+0.76%) |
Nov 30, 2023 | 52.63 | 52.90 | 51.87 | 52.33 | 3,847 | -0.25(-0.47%) |
Nov 29, 2023 | 52.87 | 52.87 | 52.58 | 52.58 | 243 | +0.07(+0.13%) |
Nov 28, 2023 | 51.99 | 52.51 | 51.99 | 52.51 | 4,023 | +0.50(+0.96%) |
Nov 27, 2023 | 51.95 | 52.01 | 51.95 | 52.01 | 432 | -0.74(-1.40%) |
Nov 24, 2023 | 52.75 | 52.75 | 52.75 | 52.75 | 100 | +0.54(+1.03%) |
Nov 22, 2023 | 52.34 | 52.47 | 51.84 | 52.21 | 2,488 | +0.05(+0.09%) |
Nov 21, 2023 | 52.12 | 52.40 | 52.09 | 52.16 | 1,812 | -0.99(-1.87%) |
Nov 20, 2023 | 52.89 | 53.20 | 52.89 | 53.16 | 2,903 | +0.80(+1.52%) |
Nov 17, 2023 | 52.18 | 52.72 | 52.11 | 52.36 | 3,616 | +0.21(+0.40%) |
Nov 16, 2023 | 52.24 | 52.39 | 51.91 | 52.15 | 3,071 | -0.11(-0.21%) |
Nov 15, 2023 | 52.25 | 52.61 | 52.02 | 52.26 | 2,722 | -0.01(-0.02%) |
Nov 14, 2023 | 51.27 | 52.27 | 51.27 | 52.27 | 3,992 | +2.21(+4.41%) |
Nov 13, 2023 | 49.99 | 50.26 | 49.99 | 50.06 | 1,963 | -0.07(-0.14%) |
Nov 10, 2023 | 49.94 | 50.32 | 49.94 | 50.13 | 861 | +0.62(+1.25%) |
Nov 09, 2023 | 50.32 | 50.32 | 49.36 | 49.52 | 1,983 | -0.25(-0.50%) |
Nov 08, 2023 | 49.81 | 50.25 | 49.72 | 49.76 | 1,548 | -0.54(-1.07%) |
Nov 07, 2023 | 50.14 | 50.40 | 50.02 | 50.30 | 2,821 | -0.01(-0.02%) |
Nov 06, 2023 | 50.35 | 50.35 | 50.00 | 50.31 | 868 | +0.13(+0.26%) |
Nov 03, 2023 | 49.55 | 50.32 | 49.55 | 50.18 | 2,319 | +1.40(+2.88%) |
Nov 02, 2023 | 48.55 | 48.80 | 48.55 | 48.78 | 3,280 | +0.97(+2.04%) |
Nov 01, 2023 | 47.07 | 47.80 | 46.93 | 47.80 | 3,965 | +1.24(+2.67%) |
Oct 31, 2023 | 46.31 | 46.80 | 46.03 | 46.56 | 2,745 | +0.13(+0.28%) |
Oct 30, 2023 | 46.86 | 46.98 | 46.40 | 46.43 | 3,138 | -0.22(-0.47%) |
Oct 27, 2023 | 46.95 | 46.98 | 46.65 | 46.65 | 1,818 | -0.20(-0.42%) |
Oct 26, 2023 | 47.08 | 47.15 | 46.51 | 46.85 | 2,196 | -0.41(-0.86%) |
Oct 25, 2023 | 47.77 | 47.96 | 47.26 | 47.26 | 4,827 | -1.65(-3.38%) |
Oct 24, 2023 | 48.50 | 48.91 | 48.44 | 48.91 | 8,003 | +0.49(+1.01%) |
Oct 23, 2023 | 47.85 | 48.73 | 47.85 | 48.42 | 2,066 | +0.17(+0.35%) |
Oct 20, 2023 | 49.03 | 49.16 | 48.25 | 48.25 | 1,415 | -0.76(-1.54%) |
Oct 19, 2023 | 49.73 | 49.73 | 49.00 | 49.01 | 1,923 | -0.78(-1.56%) |
Oct 18, 2023 | 50.34 | 50.34 | 49.67 | 49.78 | 1,137 | -1.06(-2.09%) |
Oct 17, 2023 | 51.38 | 51.15 | 50.24 | 50.85 | 5,932 | -0.12(-0.23%) |
Oct 16, 2023 | 51.37 | 51.37 | 50.97 | 50.97 | 1,106 | +0.19(+0.37%) |
Oct 13, 2023 | 51.47 | 51.47 | 50.51 | 50.78 | 3,825 | -0.69(-1.33%) |
Oct 12, 2023 | 51.95 | 52.17 | 51.47 | 51.47 | 3,438 | -0.34(-0.65%) |
Oct 11, 2023 | 51.95 | 52.10 | 51.60 | 51.80 | 3,431 | +0.00(+0.00%) |
Oct 10, 2023 | 50.96 | 51.86 | 50.96 | 51.80 | 19,943 | +1.02(+2.02%) |
Oct 09, 2023 | 50.32 | 51.05 | 50.12 | 50.78 | 15,319 | -0.34(-0.66%) |
Oct 06, 2023 | 51.05 | 51.23 | 51.05 | 51.12 | 3,532 | +0.96(+1.90%) |
Oct 05, 2023 | 50.64 | 50.64 | 50.02 | 50.16 | 2,882 | -0.17(-0.34%) |
Oct 04, 2023 | 49.93 | 50.48 | 49.54 | 50.33 | 8,832 | +0.14(+0.28%) |
Oct 03, 2023 | 50.05 | 50.19 | 49.84 | 50.19 | 3,768 | -0.71(-1.39%) |