Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.74 | 48.77 | 48.73 | 48.77 | 682,535 | +0.03(+0.06%) |
Dec 28, 2023 | 48.73 | 48.75 | 48.73 | 48.74 | 1,688,549 | +0.01(+0.02%) |
Dec 27, 2023 | 48.71 | 48.73 | 48.71 | 48.73 | 205,805 | +0.03(+0.06%) |
Dec 26, 2023 | 48.70 | 48.71 | 48.69 | 48.70 | 476,309 | +0.01(+0.02%) |
Dec 22, 2023 | 48.67 | 48.69 | 48.67 | 48.69 | 332,019 | +0.03(+0.06%) |
Dec 21, 2023 | 48.68 | 48.68 | 48.66 | 48.66 | 675,553 | +0.02(+0.04%) |
Dec 20, 2023 | 48.63 | 48.65 | 48.63 | 48.64 | 569,446 | +0.01(+0.03%) |
Dec 19, 2023 | 48.61 | 48.63 | 48.61 | 48.63 | 396,968 | +0.01(+0.03%) |
Dec 18, 2023 | 48.62 | 48.63 | 48.60 | 48.61 | 282,805 | +0.01(+0.03%) |
Dec 15, 2023 | 48.59 | 48.62 | 48.59 | 48.60 | 997,009 | +0.00(+0.00%) |
Dec 14, 2023 | 48.58 | 48.61 | 48.58 | 48.60 | 777,288 | +0.04(+0.08%) |
Dec 13, 2023 | 48.49 | 48.56 | 48.48 | 48.56 | 876,510 | +0.11(+0.22%) |
Dec 12, 2023 | 48.46 | 48.47 | 48.45 | 48.46 | 465,955 | +0.00(+0.00%) |
Dec 11, 2023 | 48.45 | 48.46 | 48.44 | 48.46 | 721,841 | +0.02(+0.04%) |
Dec 08, 2023 | 48.45 | 48.46 | 48.43 | 48.44 | 1,270,362 | -0.05(-0.10%) |
Dec 07, 2023 | 48.46 | 48.49 | 48.46 | 48.49 | 3,747,765 | +0.05(+0.10%) |
Dec 06, 2023 | 48.44 | 48.45 | 48.43 | 48.44 | 373,476 | +0.00(+0.00%) |
Dec 05, 2023 | 48.44 | 48.45 | 48.42 | 48.44 | 620,666 | +0.03(+0.06%) |
Dec 04, 2023 | 48.42 | 48.42 | 48.40 | 48.41 | 831,410 | -0.01(-0.02%) |
Dec 01, 2023 | 48.37 | 48.42 | 48.37 | 48.42 | 2,044,464 | +0.05(+0.10%) |
Nov 30, 2023 | 48.37 | 48.37 | 48.35 | 48.37 | 415,850 | +0.01(+0.02%) |
Nov 29, 2023 | 48.35 | 48.37 | 48.34 | 48.36 | 779,365 | +0.04(+0.08%) |
Nov 28, 2023 | 48.29 | 48.33 | 48.29 | 48.32 | 766,016 | +0.04(+0.08%) |
Nov 27, 2023 | 48.26 | 48.29 | 48.26 | 48.28 | 554,822 | +0.04(+0.08%) |
Nov 24, 2023 | 48.26 | 48.27 | 48.24 | 48.24 | 155,340 | +0.01(+0.02%) |
Nov 22, 2023 | 48.24 | 48.25 | 48.23 | 48.23 | 1,361,081 | -0.01(-0.02%) |
Nov 21, 2023 | 48.22 | 48.24 | 48.22 | 48.24 | 267,755 | +0.03(+0.06%) |
Nov 20, 2023 | 48.20 | 48.22 | 48.20 | 48.21 | 191,156 | +0.01(+0.02%) |
Nov 17, 2023 | 48.19 | 48.20 | 48.18 | 48.20 | 861,528 | +0.01(+0.02%) |
Nov 16, 2023 | 48.17 | 48.19 | 48.17 | 48.19 | 874,971 | +0.04(+0.09%) |
Nov 15, 2023 | 48.16 | 48.17 | 48.15 | 48.15 | 1,078,886 | -0.02(-0.05%) |
Nov 14, 2023 | 48.15 | 48.17 | 48.15 | 48.17 | 929,663 | +0.07(+0.14%) |
Nov 13, 2023 | 48.10 | 48.12 | 48.09 | 48.11 | 876,746 | +0.01(+0.02%) |
Nov 10, 2023 | 48.10 | 48.11 | 48.08 | 48.10 | 1,246,985 | +0.01(+0.02%) |
Nov 09, 2023 | 48.11 | 48.11 | 48.09 | 48.09 | 468,354 | -0.01(-0.02%) |
Nov 08, 2023 | 48.09 | 48.10 | 48.09 | 48.10 | 198,612 | +0.01(+0.02%) |
Nov 07, 2023 | 48.08 | 48.10 | 48.08 | 48.09 | 442,644 | +0.01(+0.02%) |
Nov 06, 2023 | 48.09 | 48.09 | 48.08 | 48.08 | 437,934 | -0.02(-0.04%) |
Nov 03, 2023 | 48.07 | 48.10 | 48.06 | 48.10 | 497,326 | +0.06(+0.13%) |
Nov 02, 2023 | 48.03 | 48.04 | 48.03 | 48.03 | 1,098,212 | +0.02(+0.05%) |
Nov 01, 2023 | 47.98 | 48.01 | 47.98 | 48.01 | 743,983 | +0.03(+0.06%) |
Oct 31, 2023 | 47.98 | 47.99 | 47.97 | 47.98 | 687,397 | -0.01(-0.02%) |
Oct 30, 2023 | 47.98 | 48.00 | 47.98 | 47.99 | 440,521 | +0.00(+0.00%) |
Oct 27, 2023 | 47.98 | 47.99 | 47.97 | 47.99 | 399,479 | +0.03(+0.06%) |
Oct 26, 2023 | 47.94 | 47.97 | 47.94 | 47.96 | 532,820 | +0.03(+0.06%) |
Oct 25, 2023 | 47.96 | 47.96 | 47.93 | 47.93 | 418,476 | -0.02(-0.04%) |
Oct 24, 2023 | 47.94 | 47.96 | 47.93 | 47.95 | 685,169 | +0.02(+0.04%) |
Oct 23, 2023 | 47.91 | 47.94 | 47.91 | 47.93 | 404,316 | +0.03(+0.05%) |
Oct 20, 2023 | 47.91 | 47.92 | 47.90 | 47.91 | 532,206 | +0.01(+0.02%) |
Oct 19, 2023 | 47.88 | 47.91 | 47.86 | 47.90 | 771,785 | +0.04(+0.08%) |
Oct 18, 2023 | 47.89 | 47.89 | 47.86 | 47.86 | 404,832 | -0.02(-0.04%) |
Oct 17, 2023 | 47.88 | 47.89 | 47.88 | 47.88 | 312,124 | -0.01(-0.02%) |
Oct 16, 2023 | 47.91 | 47.91 | 47.89 | 47.89 | 290,574 | +0.00(+0.00%) |
Oct 13, 2023 | 47.89 | 47.90 | 47.88 | 47.89 | 899,126 | +0.01(+0.02%) |
Oct 12, 2023 | 47.87 | 47.89 | 47.87 | 47.88 | 296,753 | +0.01(+0.02%) |
Oct 11, 2023 | 47.88 | 47.89 | 47.87 | 47.87 | 376,844 | -0.01(-0.02%) |
Oct 10, 2023 | 47.88 | 47.89 | 47.88 | 47.88 | 268,917 | +0.02(+0.04%) |
Oct 09, 2023 | 47.83 | 47.86 | 47.83 | 47.86 | 348,173 | +0.04(+0.08%) |
Oct 06, 2023 | 47.81 | 47.83 | 47.81 | 47.82 | 290,562 | -0.01(-0.02%) |
Oct 05, 2023 | 47.82 | 47.83 | 47.81 | 47.83 | 644,393 | +0.03(+0.06%) |
Oct 04, 2023 | 47.80 | 47.82 | 47.78 | 47.80 | 859,910 | +0.01(+0.02%) |
Oct 03, 2023 | 47.81 | 47.81 | 47.78 | 47.79 | 422,513 | +0.00(+0.00%) |