Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.76 | 55.24 | 53.50 | 54.41 | 170,299 | -0.09(-0.17%) |
Dec 28, 2023 | 55.60 | 56.01 | 54.21 | 54.50 | 166,429 | -1.42(-2.54%) |
Dec 27, 2023 | 55.95 | 57.21 | 55.60 | 55.92 | 118,686 | +0.38(+0.68%) |
Dec 26, 2023 | 54.55 | 55.84 | 53.82 | 55.54 | 143,445 | +1.37(+2.53%) |
Dec 22, 2023 | 54.99 | 58.45 | 53.50 | 54.17 | 302,700 | +0.01(+0.02%) |
Dec 21, 2023 | 52.06 | 54.42 | 52.06 | 54.16 | 118,983 | +1.94(+3.72%) |
Dec 20, 2023 | 52.03 | 53.99 | 51.09 | 52.22 | 129,168 | +0.00(+0.00%) |
Dec 19, 2023 | 53.93 | 54.66 | 51.91 | 52.22 | 139,328 | -1.39(-2.59%) |
Dec 18, 2023 | 52.80 | 55.00 | 52.43 | 53.61 | 110,104 | +1.17(+2.23%) |
Dec 15, 2023 | 54.91 | 55.76 | 52.44 | 52.44 | 176,510 | -2.17(-3.97%) |
Dec 14, 2023 | 53.00 | 55.15 | 51.77 | 54.61 | 257,344 | +1.76(+3.33%) |
Dec 13, 2023 | 50.76 | 53.24 | 50.10 | 52.85 | 311,017 | +1.95(+3.83%) |
Dec 12, 2023 | 49.24 | 51.67 | 47.70 | 50.90 | 224,956 | +2.15(+4.41%) |
Dec 11, 2023 | 51.23 | 51.24 | 48.63 | 48.75 | 159,527 | -2.46(-4.80%) |
Dec 08, 2023 | 50.11 | 51.57 | 50.11 | 51.21 | 98,480 | +1.51(+3.04%) |
Dec 07, 2023 | 52.57 | 52.57 | 49.66 | 49.70 | 145,044 | -1.68(-3.27%) |
Dec 06, 2023 | 51.70 | 52.91 | 51.12 | 51.38 | 170,768 | +0.88(+1.74%) |
Dec 05, 2023 | 50.40 | 51.79 | 50.40 | 50.50 | 97,257 | -1.16(-2.25%) |
Dec 04, 2023 | 49.09 | 51.80 | 49.01 | 51.66 | 92,651 | +2.57(+5.24%) |
Dec 01, 2023 | 49.86 | 51.40 | 48.76 | 49.09 | 146,252 | -0.93(-1.86%) |
Nov 30, 2023 | 48.99 | 50.26 | 48.14 | 50.02 | 95,249 | +1.11(+2.27%) |
Nov 29, 2023 | 50.75 | 51.43 | 48.20 | 48.91 | 117,261 | -1.60(-3.17%) |
Nov 28, 2023 | 50.96 | 51.32 | 50.03 | 50.51 | 76,371 | -0.86(-1.67%) |
Nov 27, 2023 | 50.97 | 51.60 | 50.52 | 51.37 | 83,865 | +0.09(+0.18%) |
Nov 24, 2023 | 51.15 | 52.48 | 50.81 | 51.28 | 60,100 | +0.56(+1.10%) |
Nov 22, 2023 | 51.21 | 51.21 | 49.71 | 50.72 | 102,006 | -0.47(-0.92%) |
Nov 21, 2023 | 51.00 | 51.27 | 49.90 | 51.19 | 86,887 | +0.06(+0.12%) |
Nov 20, 2023 | 52.16 | 53.24 | 49.53 | 51.13 | 158,628 | -1.39(-2.65%) |
Nov 17, 2023 | 51.13 | 52.89 | 51.00 | 52.52 | 93,085 | +1.36(+2.66%) |
Nov 16, 2023 | 50.63 | 51.23 | 49.60 | 51.16 | 74,310 | +0.26(+0.51%) |
Nov 15, 2023 | 53.89 | 53.89 | 50.64 | 50.90 | 91,630 | -2.28(-4.29%) |
Nov 14, 2023 | 52.28 | 53.83 | 51.33 | 53.18 | 236,989 | +1.44(+2.78%) |
Nov 13, 2023 | 50.25 | 52.44 | 50.25 | 51.74 | 105,709 | +1.21(+2.39%) |
Nov 10, 2023 | 51.17 | 51.36 | 49.18 | 50.53 | 115,573 | -0.09(-0.18%) |
Nov 09, 2023 | 49.28 | 51.98 | 48.13 | 50.62 | 164,571 | +2.11(+4.35%) |
Nov 08, 2023 | 52.56 | 52.65 | 47.40 | 48.51 | 321,670 | -5.95(-10.93%) |
Nov 07, 2023 | 53.30 | 55.59 | 51.36 | 54.46 | 129,728 | +0.63(+1.17%) |
Nov 06, 2023 | 55.35 | 55.48 | 53.52 | 53.83 | 97,621 | -1.06(-1.93%) |
Nov 03, 2023 | 54.85 | 55.70 | 54.05 | 54.89 | 98,015 | +0.32(+0.59%) |
Nov 02, 2023 | 53.02 | 55.70 | 52.76 | 54.57 | 109,985 | +2.30(+4.40%) |
Nov 01, 2023 | 53.27 | 53.45 | 51.40 | 52.27 | 117,667 | -0.80(-1.51%) |
Oct 31, 2023 | 50.15 | 53.07 | 49.85 | 53.07 | 162,145 | +3.55(+7.17%) |
Oct 30, 2023 | 49.56 | 50.45 | 47.23 | 49.52 | 178,785 | -0.10(-0.20%) |
Oct 27, 2023 | 51.98 | 51.98 | 49.31 | 49.62 | 109,574 | -2.08(-4.02%) |
Oct 26, 2023 | 52.06 | 53.00 | 49.74 | 51.70 | 101,818 | -1.02(-1.93%) |
Oct 25, 2023 | 52.51 | 54.63 | 52.30 | 52.72 | 112,121 | -0.01(-0.02%) |
Oct 24, 2023 | 51.60 | 53.35 | 51.60 | 52.73 | 84,068 | +1.26(+2.45%) |
Oct 23, 2023 | 50.83 | 52.50 | 49.68 | 51.47 | 106,400 | -0.16(-0.31%) |
Oct 20, 2023 | 53.11 | 53.74 | 50.69 | 51.63 | 150,272 | -1.90(-3.55%) |
Oct 19, 2023 | 53.09 | 53.87 | 52.00 | 53.53 | 113,783 | +0.51(+0.96%) |
Oct 18, 2023 | 53.97 | 54.95 | 52.47 | 53.02 | 116,185 | -0.77(-1.43%) |
Oct 17, 2023 | 52.03 | 54.82 | 52.03 | 53.79 | 112,317 | +0.92(+1.74%) |
Oct 16, 2023 | 53.50 | 54.49 | 51.86 | 52.87 | 128,993 | +0.05(+0.09%) |
Oct 13, 2023 | 52.71 | 53.73 | 51.68 | 52.82 | 132,593 | +1.75(+3.43%) |
Oct 12, 2023 | 53.53 | 53.53 | 51.05 | 51.07 | 122,720 | -1.91(-3.61%) |
Oct 11, 2023 | 54.81 | 55.57 | 52.76 | 52.98 | 131,324 | -2.02(-3.67%) |
Oct 10, 2023 | 53.30 | 55.10 | 53.28 | 55.00 | 99,838 | +1.50(+2.80%) |
Oct 09, 2023 | 55.15 | 55.54 | 51.74 | 53.50 | 184,987 | -1.66(-3.01%) |
Oct 06, 2023 | 54.10 | 56.90 | 54.10 | 55.16 | 329,340 | +1.09(+2.02%) |
Oct 05, 2023 | 51.96 | 54.49 | 51.39 | 54.07 | 254,492 | +2.12(+4.08%) |
Oct 04, 2023 | 54.03 | 54.19 | 50.83 | 51.95 | 223,610 | -2.61(-4.78%) |
Oct 03, 2023 | 53.52 | 55.08 | 52.61 | 54.56 | 219,360 | -0.37(-0.67%) |