Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.05 | 54.51 | 53.36 | 53.85 | 971,583 | -0.52(-0.96%) |
Dec 28, 2023 | 55.98 | 55.98 | 54.14 | 54.37 | 579,774 | -0.81(-1.47%) |
Dec 27, 2023 | 55.05 | 55.65 | 54.63 | 55.18 | 937,258 | +0.34(+0.62%) |
Dec 26, 2023 | 53.40 | 55.28 | 52.88 | 54.84 | 872,654 | +1.64(+3.08%) |
Dec 22, 2023 | 52.75 | 53.56 | 52.41 | 53.20 | 903,700 | +0.65(+1.24%) |
Dec 21, 2023 | 50.54 | 52.81 | 50.00 | 52.55 | 1,306,810 | +1.34(+2.62%) |
Dec 20, 2023 | 51.34 | 52.82 | 51.01 | 51.21 | 990,741 | -0.60(-1.16%) |
Dec 19, 2023 | 50.12 | 51.91 | 49.97 | 51.81 | 1,048,898 | +2.42(+4.90%) |
Dec 18, 2023 | 50.00 | 50.11 | 48.89 | 49.39 | 950,066 | -0.40(-0.80%) |
Dec 15, 2023 | 51.40 | 51.40 | 49.29 | 49.79 | 1,944,476 | -1.36(-2.66%) |
Dec 14, 2023 | 49.33 | 51.55 | 49.22 | 51.15 | 2,411,658 | +2.85(+5.90%) |
Dec 13, 2023 | 46.47 | 48.75 | 46.05 | 48.30 | 1,099,124 | +1.94(+4.18%) |
Dec 12, 2023 | 47.60 | 47.68 | 45.79 | 46.36 | 1,153,062 | -1.32(-2.77%) |
Dec 11, 2023 | 47.14 | 47.70 | 46.67 | 47.68 | 918,209 | +0.39(+0.82%) |
Dec 08, 2023 | 45.72 | 47.45 | 45.00 | 47.29 | 1,309,392 | +1.59(+3.48%) |
Dec 07, 2023 | 44.41 | 45.86 | 43.78 | 45.70 | 1,584,387 | +1.93(+4.41%) |
Dec 06, 2023 | 42.90 | 47.29 | 42.73 | 43.77 | 4,875,182 | +1.85(+4.41%) |
Dec 05, 2023 | 42.45 | 43.26 | 41.85 | 41.92 | 1,725,992 | -0.75(-1.76%) |
Dec 04, 2023 | 43.12 | 44.18 | 42.38 | 42.67 | 1,868,541 | -0.47(-1.09%) |
Dec 01, 2023 | 40.77 | 43.19 | 40.56 | 43.14 | 916,492 | +2.10(+5.12%) |
Nov 30, 2023 | 40.73 | 41.28 | 40.31 | 41.04 | 839,572 | +0.28(+0.69%) |
Nov 29, 2023 | 39.99 | 40.79 | 39.92 | 40.76 | 785,076 | +1.11(+2.80%) |
Nov 28, 2023 | 39.92 | 39.92 | 38.95 | 39.65 | 509,444 | -0.28(-0.70%) |
Nov 27, 2023 | 38.66 | 39.96 | 38.48 | 39.93 | 969,767 | +0.85(+2.18%) |
Nov 24, 2023 | 38.84 | 39.21 | 38.63 | 39.08 | 206,570 | +0.15(+0.39%) |
Nov 22, 2023 | 38.77 | 39.59 | 38.53 | 38.93 | 571,683 | +0.57(+1.49%) |
Nov 21, 2023 | 38.56 | 38.56 | 37.80 | 38.36 | 594,647 | -0.61(-1.57%) |
Nov 20, 2023 | 38.45 | 38.98 | 38.12 | 38.97 | 434,880 | +0.58(+1.51%) |
Nov 17, 2023 | 38.30 | 38.50 | 37.92 | 38.39 | 688,730 | +0.52(+1.37%) |
Nov 16, 2023 | 38.70 | 39.25 | 37.79 | 37.87 | 711,687 | -0.83(-2.14%) |
Nov 15, 2023 | 38.25 | 39.58 | 37.99 | 38.70 | 755,768 | +0.46(+1.20%) |
Nov 14, 2023 | 36.47 | 38.42 | 36.46 | 38.24 | 1,538,996 | +2.55(+7.14%) |
Nov 13, 2023 | 35.25 | 35.70 | 34.50 | 35.69 | 547,218 | +0.32(+0.90%) |
Nov 10, 2023 | 34.88 | 35.47 | 34.48 | 35.37 | 525,600 | +0.49(+1.40%) |
Nov 09, 2023 | 36.00 | 36.21 | 34.49 | 34.88 | 603,145 | -1.06(-2.95%) |
Nov 08, 2023 | 36.69 | 37.00 | 35.79 | 35.94 | 512,049 | -0.43(-1.18%) |
Nov 07, 2023 | 36.03 | 36.38 | 35.67 | 36.37 | 459,923 | +0.37(+1.03%) |
Nov 06, 2023 | 36.31 | 36.41 | 35.45 | 36.00 | 808,560 | -0.35(-0.96%) |
Nov 03, 2023 | 35.80 | 36.84 | 35.80 | 36.35 | 771,763 | +1.38(+3.95%) |
Nov 02, 2023 | 34.80 | 35.58 | 34.46 | 34.97 | 864,191 | +0.81(+2.37%) |
Nov 01, 2023 | 34.96 | 35.01 | 33.48 | 34.16 | 825,355 | -0.78(-2.23%) |
Oct 31, 2023 | 34.87 | 35.30 | 34.54 | 34.94 | 484,599 | +0.27(+0.78%) |
Oct 30, 2023 | 34.91 | 35.10 | 33.65 | 34.67 | 599,441 | +0.03(+0.09%) |
Oct 27, 2023 | 34.28 | 34.73 | 33.89 | 34.64 | 633,208 | +0.38(+1.11%) |
Oct 26, 2023 | 34.91 | 35.27 | 33.78 | 34.26 | 438,467 | -0.50(-1.44%) |
Oct 25, 2023 | 35.00 | 35.06 | 34.44 | 34.76 | 464,107 | -0.43(-1.22%) |
Oct 24, 2023 | 35.41 | 35.73 | 34.97 | 35.19 | 401,140 | +0.14(+0.40%) |
Oct 23, 2023 | 35.46 | 35.94 | 34.97 | 35.05 | 587,238 | -0.70(-1.96%) |
Oct 20, 2023 | 35.71 | 36.01 | 35.42 | 35.75 | 713,553 | -0.10(-0.28%) |
Oct 19, 2023 | 36.22 | 36.89 | 35.61 | 35.85 | 809,158 | -0.24(-0.67%) |
Oct 18, 2023 | 36.64 | 36.89 | 35.84 | 36.09 | 825,897 | -0.82(-2.22%) |
Oct 17, 2023 | 35.17 | 36.99 | 35.17 | 36.91 | 1,056,990 | +1.43(+4.03%) |
Oct 16, 2023 | 33.54 | 35.55 | 33.34 | 35.48 | 1,375,101 | +2.19(+6.58%) |
Oct 13, 2023 | 33.54 | 33.78 | 33.07 | 33.29 | 826,165 | -0.21(-0.63%) |
Oct 12, 2023 | 35.34 | 35.63 | 33.31 | 33.50 | 758,563 | -1.74(-4.94%) |
Oct 11, 2023 | 35.80 | 36.04 | 34.63 | 35.24 | 572,221 | -0.62(-1.73%) |
Oct 10, 2023 | 34.85 | 35.91 | 34.77 | 35.86 | 840,470 | +1.23(+3.55%) |
Oct 09, 2023 | 34.68 | 35.02 | 33.60 | 34.63 | 912,118 | -0.33(-0.94%) |
Oct 06, 2023 | 35.40 | 35.79 | 34.80 | 34.96 | 830,032 | -0.75(-2.10%) |
Oct 05, 2023 | 35.78 | 36.08 | 35.24 | 35.71 | 707,026 | -0.10(-0.28%) |
Oct 04, 2023 | 35.95 | 36.04 | 35.22 | 35.81 | 471,711 | +0.06(+0.17%) |
Oct 03, 2023 | 36.62 | 36.67 | 35.53 | 35.75 | 903,217 | -1.14(-3.09%) |