Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.13 | 55.07 | 52.38 | 52.90 | 156,977 | -0.14(-0.26%) |
Dec 28, 2023 | 52.92 | 53.72 | 52.91 | 53.04 | 125,627 | -0.09(-0.17%) |
Dec 27, 2023 | 53.31 | 53.69 | 52.75 | 53.13 | 107,324 | -0.30(-0.56%) |
Dec 26, 2023 | 53.52 | 53.86 | 53.01 | 53.43 | 179,682 | +0.06(+0.11%) |
Dec 22, 2023 | 53.55 | 53.85 | 53.28 | 53.37 | 133,044 | +0.09(+0.17%) |
Dec 21, 2023 | 52.63 | 53.36 | 52.63 | 53.28 | 140,318 | +1.12(+2.15%) |
Dec 20, 2023 | 53.12 | 53.82 | 52.13 | 52.16 | 259,126 | -0.76(-1.43%) |
Dec 19, 2023 | 52.66 | 53.55 | 51.78 | 52.91 | 360,220 | +0.43(+0.81%) |
Dec 18, 2023 | 53.13 | 53.19 | 52.33 | 52.49 | 593,513 | -0.35(-0.66%) |
Dec 15, 2023 | 53.33 | 53.33 | 52.46 | 52.84 | 1,105,610 | -0.33(-0.62%) |
Dec 14, 2023 | 52.95 | 54.17 | 52.77 | 53.16 | 402,900 | +0.72(+1.36%) |
Dec 13, 2023 | 51.55 | 52.51 | 50.90 | 52.45 | 330,485 | +0.90(+1.76%) |
Dec 12, 2023 | 51.67 | 52.13 | 51.12 | 51.54 | 218,611 | -0.13(-0.25%) |
Dec 11, 2023 | 51.86 | 52.02 | 51.47 | 51.67 | 224,012 | +0.03(+0.06%) |
Dec 08, 2023 | 51.72 | 51.98 | 50.68 | 51.64 | 399,473 | -0.41(-0.78%) |
Dec 07, 2023 | 52.06 | 52.53 | 51.58 | 52.05 | 228,163 | -0.29(-0.55%) |
Dec 06, 2023 | 51.52 | 53.00 | 51.28 | 52.33 | 224,338 | +1.23(+2.40%) |
Dec 05, 2023 | 52.12 | 52.27 | 50.60 | 51.11 | 467,899 | -0.94(-1.81%) |
Dec 04, 2023 | 52.21 | 52.54 | 51.00 | 52.05 | 467,956 | -0.13(-0.25%) |
Dec 01, 2023 | 49.30 | 52.28 | 48.84 | 52.18 | 352,414 | +3.53(+7.26%) |
Nov 30, 2023 | 49.21 | 49.24 | 48.26 | 48.65 | 298,003 | -0.69(-1.40%) |
Nov 29, 2023 | 50.75 | 51.46 | 49.25 | 49.34 | 488,623 | -1.02(-2.02%) |
Nov 28, 2023 | 50.48 | 50.76 | 50.24 | 50.36 | 316,243 | -0.29(-0.57%) |
Nov 27, 2023 | 50.40 | 50.99 | 50.28 | 50.64 | 213,908 | +0.04(+0.08%) |
Nov 24, 2023 | 50.74 | 50.88 | 50.54 | 50.60 | 88,226 | -0.19(-0.37%) |
Nov 22, 2023 | 50.94 | 51.42 | 50.50 | 50.79 | 138,027 | +0.09(+0.18%) |
Nov 21, 2023 | 51.03 | 51.21 | 50.57 | 50.70 | 119,976 | -0.38(-0.74%) |
Nov 20, 2023 | 50.43 | 51.13 | 50.29 | 51.08 | 120,762 | +0.78(+1.55%) |
Nov 17, 2023 | 50.64 | 51.12 | 49.99 | 50.30 | 304,523 | -0.18(-0.35%) |
Nov 16, 2023 | 50.47 | 50.58 | 49.93 | 50.48 | 229,250 | -0.30(-0.58%) |
Nov 15, 2023 | 50.47 | 51.33 | 49.90 | 50.77 | 220,259 | +0.20(+0.39%) |
Nov 14, 2023 | 50.59 | 50.70 | 49.90 | 50.57 | 355,980 | +1.13(+2.28%) |
Nov 13, 2023 | 49.03 | 49.74 | 48.50 | 49.45 | 239,572 | +0.14(+0.28%) |
Nov 10, 2023 | 49.05 | 49.59 | 48.54 | 49.31 | 198,478 | +0.25(+0.50%) |
Nov 09, 2023 | 49.43 | 49.60 | 48.61 | 49.06 | 265,846 | -0.73(-1.47%) |
Nov 08, 2023 | 50.38 | 50.38 | 49.37 | 49.79 | 174,144 | -0.41(-0.81%) |
Nov 07, 2023 | 49.52 | 50.32 | 49.36 | 50.20 | 259,377 | +0.42(+0.83%) |
Nov 06, 2023 | 48.99 | 49.84 | 48.78 | 49.78 | 237,386 | +0.72(+1.47%) |
Nov 03, 2023 | 48.52 | 49.77 | 47.85 | 49.06 | 369,430 | +1.16(+2.42%) |
Nov 02, 2023 | 48.98 | 49.58 | 46.84 | 47.90 | 613,365 | +1.82(+3.95%) |
Nov 01, 2023 | 46.17 | 47.39 | 45.72 | 46.08 | 217,849 | -0.26(-0.55%) |
Oct 31, 2023 | 46.47 | 47.03 | 46.13 | 46.34 | 172,864 | +0.01(+0.02%) |
Oct 30, 2023 | 46.57 | 46.57 | 45.68 | 46.33 | 281,141 | +0.22(+0.47%) |
Oct 27, 2023 | 47.67 | 47.67 | 46.04 | 46.11 | 225,455 | -1.71(-3.58%) |
Oct 26, 2023 | 48.50 | 48.78 | 47.62 | 47.82 | 221,006 | -0.44(-0.90%) |
Oct 25, 2023 | 48.91 | 49.54 | 48.06 | 48.26 | 308,141 | -0.97(-1.97%) |
Oct 24, 2023 | 49.27 | 49.90 | 48.42 | 49.23 | 475,827 | +0.25(+0.50%) |
Oct 23, 2023 | 50.27 | 50.34 | 48.98 | 48.98 | 195,026 | -1.57(-3.11%) |
Oct 20, 2023 | 50.80 | 50.98 | 50.50 | 50.55 | 262,800 | -0.14(-0.27%) |
Oct 19, 2023 | 51.47 | 51.72 | 49.92 | 50.69 | 274,531 | -0.84(-1.63%) |
Oct 18, 2023 | 51.48 | 51.91 | 51.22 | 51.53 | 217,023 | -0.05(-0.10%) |
Oct 17, 2023 | 50.93 | 52.11 | 50.79 | 51.58 | 216,649 | +0.56(+1.10%) |
Oct 16, 2023 | 50.85 | 51.08 | 50.48 | 51.02 | 185,675 | +0.60(+1.20%) |
Oct 13, 2023 | 50.77 | 51.21 | 49.46 | 50.42 | 682,391 | -0.40(-0.78%) |
Oct 12, 2023 | 52.12 | 52.26 | 50.31 | 50.81 | 730,050 | -1.37(-2.63%) |
Oct 11, 2023 | 52.40 | 52.68 | 50.99 | 52.19 | 636,464 | -0.02(-0.04%) |
Oct 10, 2023 | 52.02 | 52.73 | 51.63 | 52.21 | 788,004 | +0.42(+0.80%) |
Oct 09, 2023 | 50.53 | 51.98 | 50.11 | 51.79 | 633,331 | +0.91(+1.79%) |
Oct 06, 2023 | 49.97 | 51.26 | 49.89 | 50.88 | 206,934 | +0.74(+1.48%) |
Oct 05, 2023 | 50.99 | 52.22 | 50.10 | 50.14 | 239,705 | -0.67(-1.32%) |
Oct 04, 2023 | 50.79 | 51.96 | 50.26 | 50.81 | 150,875 | +0.13(+0.25%) |
Oct 03, 2023 | 51.53 | 51.72 | 50.42 | 50.68 | 191,524 | -0.99(-1.91%) |