Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.77 | 48.77 | 48.56 | 48.65 | 3,838 | -0.13(-0.27%) |
Dec 28, 2023 | 48.83 | 48.87 | 48.71 | 48.78 | 2,147 | +0.02(+0.05%) |
Dec 27, 2023 | 48.73 | 48.79 | 48.73 | 48.76 | 893 | +0.02(+0.05%) |
Dec 26, 2023 | 48.70 | 48.73 | 48.70 | 48.73 | 459 | +0.23(+0.48%) |
Dec 22, 2023 | 48.65 | 48.65 | 48.47 | 48.50 | 1,290 | +0.02(+0.04%) |
Dec 21, 2023 | 48.48 | 48.51 | 48.40 | 48.48 | 1,907 | +0.21(+0.44%) |
Dec 20, 2023 | 48.57 | 48.57 | 48.27 | 48.27 | 686 | -0.12(-0.25%) |
Dec 19, 2023 | 48.36 | 48.39 | 48.36 | 48.39 | 76,619 | +0.11(+0.22%) |
Dec 18, 2023 | 45.09 | 48.35 | 44.95 | 48.28 | 3,143 | -0.02(-0.05%) |
Dec 15, 2023 | 48.36 | 48.45 | 48.26 | 48.31 | 2,049 | -0.04(-0.09%) |
Dec 14, 2023 | 48.36 | 48.36 | 48.35 | 48.35 | 1,614 | +0.25(+0.53%) |
Dec 13, 2023 | 47.81 | 48.10 | 47.81 | 48.10 | 1,463 | +0.32(+0.67%) |
Dec 12, 2023 | 47.72 | 47.84 | 47.69 | 47.78 | 3,798 | +0.02(+0.05%) |
Dec 11, 2023 | 47.80 | 47.80 | 47.76 | 47.76 | 337 | -0.06(-0.13%) |
Dec 08, 2023 | 47.79 | 47.89 | 47.79 | 47.82 | 1,371 | +0.08(+0.18%) |
Dec 07, 2023 | 47.71 | 47.77 | 47.71 | 47.73 | 851 | +0.00(+0.01%) |
Dec 06, 2023 | 47.84 | 47.84 | 47.72 | 47.73 | 505 | +0.10(+0.21%) |
Dec 05, 2023 | 47.61 | 47.63 | 47.61 | 47.63 | 270 | -0.10(-0.22%) |
Dec 04, 2023 | 47.69 | 47.73 | 47.69 | 47.73 | 558 | -0.02(-0.04%) |
Dec 01, 2023 | 47.48 | 47.75 | 47.48 | 47.75 | 994 | +0.34(+0.72%) |
Nov 30, 2023 | 47.39 | 47.41 | 47.39 | 47.41 | 121 | -0.00(-0.01%) |
Nov 29, 2023 | 47.37 | 47.41 | 47.37 | 47.41 | 459 | +0.11(+0.23%) |
Nov 28, 2023 | 47.27 | 47.30 | 47.27 | 47.30 | 371 | -0.07(-0.15%) |
Nov 27, 2023 | 47.37 | 47.37 | 47.37 | 47.37 | 105 | -0.03(-0.05%) |
Nov 24, 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 145 | +0.06(+0.13%) |
Nov 22, 2023 | 47.33 | 47.34 | 47.33 | 47.34 | 235 | -0.01(-0.02%) |
Nov 21, 2023 | 47.36 | 47.36 | 47.24 | 47.35 | 1,149 | -0.01(-0.02%) |
Nov 20, 2023 | 47.41 | 47.41 | 47.36 | 47.36 | 287 | +0.06(+0.13%) |
Nov 17, 2023 | 47.29 | 47.29 | 47.29 | 47.29 | 139 | +0.17(+0.35%) |
Nov 16, 2023 | 47.20 | 47.20 | 47.08 | 47.13 | 968 | -0.14(-0.30%) |
Nov 15, 2023 | 47.23 | 47.29 | 47.20 | 47.27 | 1,145 | +0.07(+0.15%) |
Nov 14, 2023 | 47.19 | 47.20 | 47.09 | 47.20 | 6,980 | +0.49(+1.05%) |
Nov 13, 2023 | 46.73 | 46.73 | 46.71 | 46.71 | 234 | +0.01(+0.02%) |
Nov 10, 2023 | 46.59 | 46.78 | 46.51 | 46.70 | 1,139 | -0.00(-0.00%) |
Nov 09, 2023 | 46.80 | 46.85 | 46.70 | 46.70 | 1,701 | -0.04(-0.08%) |
Nov 08, 2023 | 46.92 | 46.92 | 46.71 | 46.74 | 1,173 | -0.15(-0.32%) |
Nov 07, 2023 | 46.91 | 46.94 | 46.88 | 46.88 | 662 | -0.05(-0.10%) |
Nov 06, 2023 | 46.93 | 47.00 | 46.92 | 46.93 | 811 | -0.11(-0.23%) |
Nov 03, 2023 | 46.98 | 47.09 | 46.98 | 47.04 | 1,690 | +0.26(+0.56%) |
Nov 02, 2023 | 46.76 | 46.78 | 46.71 | 46.78 | 623 | +0.31(+0.66%) |
Nov 01, 2023 | 46.43 | 46.52 | 46.43 | 46.47 | 1,000 | +0.07(+0.15%) |
Oct 31, 2023 | 46.37 | 46.40 | 46.37 | 46.40 | 600 | +0.11(+0.25%) |
Oct 30, 2023 | 46.30 | 46.35 | 46.29 | 46.29 | 443 | +0.03(+0.07%) |
Oct 27, 2023 | 46.35 | 46.35 | 46.25 | 46.25 | 292 | -0.09(-0.20%) |
Oct 26, 2023 | 46.40 | 46.40 | 46.34 | 46.34 | 652 | -0.07(-0.15%) |
Oct 25, 2023 | 46.49 | 46.49 | 46.31 | 46.42 | 1,133 | +0.02(+0.04%) |
Oct 24, 2023 | 46.54 | 46.55 | 46.29 | 46.39 | 4,734 | +0.04(+0.09%) |
Oct 23, 2023 | 46.35 | 46.51 | 46.35 | 46.35 | 7,487 | -0.08(-0.16%) |
Oct 20, 2023 | 46.53 | 46.53 | 46.43 | 46.43 | 491 | -0.05(-0.11%) |
Oct 19, 2023 | 46.60 | 46.60 | 46.48 | 46.48 | 3,392 | -0.21(-0.46%) |
Oct 18, 2023 | 46.72 | 46.72 | 46.70 | 46.70 | 443 | -0.26(-0.55%) |
Oct 17, 2023 | 46.94 | 46.95 | 46.94 | 46.95 | 160 | +0.13(+0.29%) |
Oct 16, 2023 | 46.83 | 46.83 | 46.77 | 46.82 | 681 | +0.06(+0.13%) |
Oct 13, 2023 | 46.70 | 46.76 | 46.70 | 46.76 | 229 | -0.07(-0.16%) |
Oct 12, 2023 | 46.87 | 46.92 | 46.73 | 46.83 | 691 | -0.17(-0.37%) |
Oct 11, 2023 | 47.05 | 47.05 | 46.97 | 47.00 | 596 | -0.00(-0.01%) |
Oct 10, 2023 | 46.95 | 47.01 | 46.95 | 47.01 | 2,512 | +0.20(+0.43%) |
Oct 09, 2023 | 46.76 | 46.80 | 46.76 | 46.80 | 562 | +0.07(+0.16%) |
Oct 06, 2023 | 46.57 | 46.73 | 46.52 | 46.73 | 3,042 | +0.02(+0.04%) |
Oct 05, 2023 | 46.60 | 46.71 | 46.60 | 46.71 | 939 | +0.05(+0.10%) |
Oct 04, 2023 | 46.59 | 46.73 | 46.59 | 46.66 | 963 | -0.02(-0.04%) |
Oct 03, 2023 | 46.67 | 46.73 | 46.67 | 46.68 | 621 | -0.16(-0.34%) |