Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.72 | 49.80 | 48.95 | 48.98 | 633,669 | -0.82(-1.64%) |
Dec 28, 2023 | 49.40 | 50.02 | 49.24 | 49.80 | 679,753 | -0.02(-0.04%) |
Dec 27, 2023 | 50.02 | 50.15 | 49.49 | 49.82 | 669,210 | -0.11(-0.22%) |
Dec 26, 2023 | 49.66 | 50.29 | 49.20 | 49.93 | 375,483 | +0.56(+1.13%) |
Dec 22, 2023 | 49.85 | 50.07 | 49.15 | 49.37 | 527,468 | +0.05(+0.10%) |
Dec 21, 2023 | 49.62 | 49.64 | 48.80 | 49.32 | 548,505 | +0.31(+0.64%) |
Dec 20, 2023 | 49.79 | 50.48 | 48.99 | 49.00 | 1,103,314 | -0.86(-1.72%) |
Dec 19, 2023 | 48.95 | 50.21 | 48.67 | 49.86 | 1,148,990 | +1.12(+2.30%) |
Dec 18, 2023 | 49.75 | 49.75 | 48.65 | 48.74 | 1,106,358 | -0.49(-1.00%) |
Dec 15, 2023 | 50.52 | 50.67 | 48.91 | 49.23 | 4,180,466 | -1.50(-2.96%) |
Dec 14, 2023 | 48.52 | 51.47 | 48.52 | 50.73 | 3,713,345 | +3.64(+7.72%) |
Dec 13, 2023 | 44.25 | 47.24 | 43.63 | 47.10 | 1,856,841 | +2.88(+6.51%) |
Dec 12, 2023 | 44.31 | 44.40 | 43.98 | 44.22 | 721,802 | -0.19(-0.42%) |
Dec 11, 2023 | 44.01 | 44.53 | 43.73 | 44.40 | 790,403 | +0.10(+0.22%) |
Dec 08, 2023 | 44.41 | 44.99 | 44.04 | 44.30 | 902,173 | -0.01(-0.02%) |
Dec 07, 2023 | 43.50 | 44.42 | 43.22 | 44.31 | 852,211 | +1.06(+2.45%) |
Dec 06, 2023 | 44.28 | 45.00 | 43.19 | 43.25 | 1,018,896 | -0.50(-1.15%) |
Dec 05, 2023 | 44.48 | 44.48 | 43.70 | 43.75 | 1,010,427 | -0.83(-1.85%) |
Dec 04, 2023 | 42.84 | 44.76 | 42.84 | 44.58 | 1,497,332 | +1.23(+2.83%) |
Dec 01, 2023 | 41.10 | 43.85 | 40.73 | 43.35 | 1,998,728 | +2.20(+5.35%) |
Nov 30, 2023 | 41.34 | 41.73 | 40.97 | 41.15 | 868,584 | +0.01(+0.02%) |
Nov 29, 2023 | 40.81 | 41.59 | 40.81 | 41.14 | 845,302 | +0.69(+1.70%) |
Nov 28, 2023 | 40.57 | 40.65 | 40.03 | 40.45 | 446,228 | -0.10(-0.24%) |
Nov 27, 2023 | 40.45 | 40.58 | 40.04 | 40.55 | 698,658 | -0.23(-0.55%) |
Nov 24, 2023 | 40.71 | 41.04 | 40.44 | 40.78 | 286,647 | +0.08(+0.19%) |
Nov 22, 2023 | 40.70 | 40.83 | 40.05 | 40.70 | 514,347 | +0.48(+1.20%) |
Nov 21, 2023 | 40.79 | 40.84 | 40.17 | 40.21 | 358,491 | -0.84(-2.04%) |
Nov 20, 2023 | 40.83 | 41.11 | 40.41 | 41.05 | 488,244 | +0.07(+0.17%) |
Nov 17, 2023 | 40.55 | 41.10 | 40.42 | 40.98 | 680,258 | +0.94(+2.36%) |
Nov 16, 2023 | 40.41 | 40.87 | 39.77 | 40.04 | 790,689 | -0.58(-1.43%) |
Nov 15, 2023 | 40.04 | 41.38 | 40.04 | 40.62 | 980,919 | +0.45(+1.13%) |
Nov 14, 2023 | 38.60 | 40.70 | 38.60 | 40.17 | 1,600,901 | +3.11(+8.38%) |
Nov 13, 2023 | 36.68 | 37.24 | 36.36 | 37.06 | 366,890 | +0.07(+0.19%) |
Nov 10, 2023 | 36.73 | 37.02 | 36.14 | 36.99 | 385,342 | +0.48(+1.32%) |
Nov 09, 2023 | 37.34 | 37.41 | 36.33 | 36.51 | 572,569 | -0.88(-2.37%) |
Nov 08, 2023 | 38.17 | 38.17 | 37.33 | 37.39 | 475,588 | -0.60(-1.58%) |
Nov 07, 2023 | 38.26 | 38.38 | 37.85 | 37.99 | 430,039 | -0.56(-1.45%) |
Nov 06, 2023 | 39.27 | 39.60 | 38.33 | 38.55 | 607,579 | -0.71(-1.80%) |
Nov 03, 2023 | 39.04 | 40.07 | 38.76 | 39.26 | 1,231,316 | +1.32(+3.47%) |
Nov 02, 2023 | 35.53 | 38.00 | 35.53 | 37.94 | 1,109,440 | +2.81(+8.00%) |
Nov 01, 2023 | 35.09 | 35.39 | 34.31 | 35.13 | 906,468 | -0.07(-0.20%) |
Oct 31, 2023 | 35.42 | 35.64 | 35.00 | 35.20 | 587,524 | -0.06(-0.17%) |
Oct 30, 2023 | 35.08 | 35.35 | 34.50 | 35.26 | 684,566 | +0.70(+2.02%) |
Oct 27, 2023 | 35.42 | 35.52 | 34.22 | 34.56 | 636,515 | -1.04(-2.93%) |
Oct 26, 2023 | 34.50 | 35.75 | 34.50 | 35.60 | 758,230 | +0.81(+2.32%) |
Oct 25, 2023 | 34.87 | 35.44 | 34.17 | 34.80 | 1,016,704 | -0.39(-1.12%) |
Oct 24, 2023 | 35.56 | 35.59 | 34.79 | 35.19 | 850,044 | -0.11(-0.31%) |
Oct 23, 2023 | 34.87 | 35.60 | 34.81 | 35.30 | 1,307,877 | +0.30(+0.87%) |
Oct 20, 2023 | 37.75 | 37.78 | 34.65 | 34.99 | 2,768,101 | +0.20(+0.56%) |
Oct 19, 2023 | 35.13 | 35.88 | 34.67 | 34.80 | 1,300,824 | -0.46(-1.31%) |
Oct 18, 2023 | 36.46 | 36.64 | 35.24 | 35.26 | 1,114,689 | -1.58(-4.30%) |
Oct 17, 2023 | 36.18 | 37.54 | 36.13 | 36.84 | 1,061,669 | +0.39(+1.08%) |
Oct 16, 2023 | 36.04 | 36.54 | 35.97 | 36.45 | 616,082 | +0.84(+2.35%) |
Oct 13, 2023 | 36.78 | 36.95 | 35.29 | 35.61 | 770,460 | -0.76(-2.08%) |
Oct 12, 2023 | 36.73 | 36.81 | 35.86 | 36.37 | 694,840 | -0.33(-0.91%) |
Oct 11, 2023 | 36.50 | 37.02 | 36.22 | 36.71 | 768,719 | +0.27(+0.75%) |
Oct 10, 2023 | 36.33 | 36.78 | 36.26 | 36.43 | 625,786 | +0.41(+1.13%) |
Oct 09, 2023 | 35.39 | 36.19 | 35.22 | 36.02 | 769,312 | +0.34(+0.95%) |
Oct 06, 2023 | 35.37 | 36.29 | 35.07 | 35.68 | 1,024,143 | -0.00(-0.01%) |
Oct 05, 2023 | 34.62 | 35.81 | 34.62 | 35.69 | 630,937 | +0.93(+2.67%) |
Oct 04, 2023 | 34.37 | 34.95 | 33.98 | 34.76 | 696,698 | +0.45(+1.30%) |
Oct 03, 2023 | 34.98 | 35.02 | 33.96 | 34.31 | 956,245 | -0.53(-1.51%) |