Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 51.25 | 51.25 | 50.34 | 50.51 | 23,968 | -0.61(-1.19%) |
Dec 28, 2023 | 51.32 | 51.32 | 51.08 | 51.12 | 46,106 | -0.15(-0.29%) |
Dec 27, 2023 | 51.59 | 51.59 | 51.13 | 51.27 | 11,868 | -0.08(-0.16%) |
Dec 26, 2023 | 51.31 | 51.43 | 51.20 | 51.35 | 22,545 | +0.42(+0.82%) |
Dec 22, 2023 | 51.40 | 51.40 | 50.81 | 50.93 | 18,947 | -0.10(-0.20%) |
Dec 21, 2023 | 50.85 | 51.11 | 50.62 | 51.03 | 35,149 | +0.94(+1.88%) |
Dec 20, 2023 | 51.54 | 51.68 | 50.09 | 50.09 | 12,054 | -1.41(-2.74%) |
Dec 19, 2023 | 50.86 | 51.57 | 50.86 | 51.50 | 114,139 | +0.97(+1.92%) |
Dec 18, 2023 | 50.24 | 50.78 | 50.16 | 50.53 | 24,083 | +0.20(+0.40%) |
Dec 15, 2023 | 50.73 | 50.73 | 50.06 | 50.33 | 13,114 | -0.05(-0.10%) |
Dec 14, 2023 | 50.71 | 51.00 | 49.95 | 50.38 | 117,295 | +0.32(+0.64%) |
Dec 13, 2023 | 49.12 | 50.06 | 48.82 | 50.06 | 19,339 | +1.11(+2.27%) |
Dec 12, 2023 | 48.53 | 48.99 | 48.49 | 48.95 | 13,327 | +0.16(+0.33%) |
Dec 11, 2023 | 48.29 | 48.79 | 48.29 | 48.79 | 16,334 | +0.28(+0.58%) |
Dec 08, 2023 | 47.88 | 48.56 | 47.88 | 48.51 | 24,546 | +0.62(+1.29%) |
Dec 07, 2023 | 47.57 | 47.92 | 47.48 | 47.89 | 16,701 | +0.18(+0.38%) |
Dec 06, 2023 | 48.68 | 48.68 | 47.62 | 47.71 | 8,653 | -0.59(-1.22%) |
Dec 05, 2023 | 48.00 | 48.30 | 47.89 | 48.30 | 12,741 | -0.02(-0.04%) |
Dec 04, 2023 | 48.33 | 48.33 | 47.69 | 48.32 | 39,417 | -0.36(-0.74%) |
Dec 01, 2023 | 47.41 | 48.68 | 47.20 | 48.68 | 31,672 | +1.18(+2.48%) |
Nov 30, 2023 | 48.06 | 48.06 | 46.93 | 47.50 | 17,861 | -0.26(-0.54%) |
Nov 29, 2023 | 47.68 | 48.23 | 47.62 | 47.76 | 15,985 | +0.64(+1.36%) |
Nov 28, 2023 | 46.69 | 47.23 | 46.69 | 47.12 | 60,161 | +0.15(+0.32%) |
Nov 27, 2023 | 46.74 | 47.14 | 46.74 | 46.97 | 11,983 | +0.23(+0.48%) |
Nov 24, 2023 | 46.47 | 46.74 | 46.47 | 46.74 | 3,432 | +0.14(+0.31%) |
Nov 22, 2023 | 46.64 | 46.89 | 46.47 | 46.60 | 12,328 | +0.26(+0.56%) |
Nov 21, 2023 | 46.41 | 46.69 | 46.17 | 46.34 | 7,925 | -0.56(-1.19%) |
Nov 20, 2023 | 46.50 | 46.92 | 46.43 | 46.90 | 11,061 | +0.63(+1.36%) |
Nov 17, 2023 | 46.01 | 46.28 | 45.82 | 46.27 | 132,745 | +0.50(+1.09%) |
Nov 16, 2023 | 45.93 | 46.16 | 45.47 | 45.77 | 24,091 | -0.49(-1.06%) |
Nov 15, 2023 | 46.88 | 46.96 | 46.00 | 46.26 | 45,927 | -0.37(-0.79%) |
Nov 14, 2023 | 45.96 | 46.63 | 45.96 | 46.63 | 14,314 | +1.82(+4.06%) |
Nov 13, 2023 | 44.62 | 44.88 | 44.40 | 44.81 | 13,705 | +0.06(+0.13%) |
Nov 10, 2023 | 43.91 | 44.78 | 43.91 | 44.75 | 13,445 | +1.10(+2.52%) |
Nov 09, 2023 | 44.19 | 44.66 | 43.55 | 43.65 | 17,396 | -0.60(-1.36%) |
Nov 08, 2023 | 44.20 | 44.33 | 44.00 | 44.25 | 34,587 | -0.09(-0.20%) |
Nov 07, 2023 | 43.67 | 44.50 | 43.67 | 44.34 | 12,587 | +0.77(+1.77%) |
Nov 06, 2023 | 43.87 | 43.87 | 43.24 | 43.57 | 18,501 | -0.36(-0.82%) |
Nov 03, 2023 | 42.99 | 43.99 | 42.88 | 43.93 | 16,828 | +1.29(+3.03%) |
Nov 02, 2023 | 42.27 | 42.68 | 42.27 | 42.64 | 11,469 | +1.10(+2.66%) |
Nov 01, 2023 | 41.08 | 41.54 | 40.99 | 41.54 | 18,986 | +0.40(+0.96%) |
Oct 31, 2023 | 40.78 | 41.20 | 40.25 | 41.14 | 12,411 | +0.67(+1.66%) |
Oct 30, 2023 | 40.63 | 40.90 | 40.17 | 40.47 | 24,259 | -0.28(-0.69%) |
Oct 27, 2023 | 41.15 | 41.25 | 40.63 | 40.75 | 13,852 | +0.17(+0.42%) |
Oct 26, 2023 | 41.17 | 41.25 | 40.43 | 40.58 | 22,808 | -0.50(-1.22%) |
Oct 25, 2023 | 42.21 | 42.21 | 41.07 | 41.08 | 18,336 | -1.49(-3.50%) |
Oct 24, 2023 | 42.14 | 42.73 | 42.14 | 42.57 | 11,270 | +0.62(+1.47%) |
Oct 23, 2023 | 41.60 | 42.45 | 41.33 | 41.95 | 18,345 | +0.02(+0.06%) |
Oct 20, 2023 | 42.75 | 42.86 | 41.83 | 41.93 | 23,005 | -1.02(-2.37%) |
Oct 19, 2023 | 43.82 | 43.82 | 42.95 | 42.95 | 28,992 | -0.69(-1.58%) |
Oct 18, 2023 | 43.89 | 43.99 | 43.45 | 43.64 | 36,298 | -0.67(-1.51%) |
Oct 17, 2023 | 43.65 | 44.65 | 43.65 | 44.31 | 12,248 | -0.02(-0.05%) |
Oct 16, 2023 | 43.89 | 44.49 | 43.89 | 44.33 | 5,723 | +0.78(+1.79%) |
Oct 13, 2023 | 44.45 | 44.49 | 43.46 | 43.55 | 10,893 | -0.97(-2.18%) |
Oct 12, 2023 | 45.08 | 45.29 | 44.45 | 44.52 | 9,233 | -0.67(-1.48%) |
Oct 11, 2023 | 45.13 | 45.20 | 44.80 | 45.19 | 5,523 | +0.31(+0.69%) |
Oct 10, 2023 | 44.77 | 45.45 | 44.77 | 44.88 | 9,304 | +0.28(+0.63%) |
Oct 09, 2023 | 44.00 | 44.71 | 43.90 | 44.60 | 7,740 | +0.33(+0.75%) |
Oct 06, 2023 | 42.78 | 44.46 | 42.75 | 44.27 | 15,507 | +1.11(+2.57%) |
Oct 05, 2023 | 43.32 | 43.32 | 42.68 | 43.16 | 23,303 | -0.31(-0.71%) |
Oct 04, 2023 | 42.88 | 43.56 | 42.85 | 43.47 | 43,296 | +0.75(+1.76%) |
Oct 03, 2023 | 43.59 | 43.59 | 42.66 | 42.72 | 20,007 | -1.23(-2.80%) |