Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.96 | 50.32 | 49.52 | 49.81 | 885,143 | -0.40(-0.80%) |
Dec 28, 2023 | 49.55 | 50.25 | 49.34 | 50.21 | 970,983 | +0.46(+0.92%) |
Dec 27, 2023 | 50.17 | 50.26 | 49.22 | 49.75 | 866,084 | -0.39(-0.78%) |
Dec 26, 2023 | 49.73 | 50.25 | 49.48 | 50.14 | 976,167 | +0.37(+0.74%) |
Dec 22, 2023 | 49.74 | 50.47 | 49.44 | 49.77 | 863,380 | -0.06(-0.12%) |
Dec 21, 2023 | 49.28 | 50.00 | 49.19 | 49.83 | 1,164,744 | +1.05(+2.16%) |
Dec 20, 2023 | 50.02 | 50.57 | 48.76 | 48.77 | 1,824,207 | -1.35(-2.69%) |
Dec 19, 2023 | 50.93 | 51.30 | 50.06 | 50.12 | 1,907,161 | -0.58(-1.14%) |
Dec 18, 2023 | 49.02 | 51.27 | 48.54 | 50.69 | 2,362,080 | +1.55(+3.16%) |
Dec 15, 2023 | 49.90 | 50.11 | 48.64 | 49.14 | 3,409,240 | -0.89(-1.77%) |
Dec 14, 2023 | 49.56 | 50.64 | 49.10 | 50.03 | 2,523,019 | +1.39(+2.87%) |
Dec 13, 2023 | 47.18 | 49.27 | 46.66 | 48.64 | 3,347,617 | +1.45(+3.08%) |
Dec 12, 2023 | 46.55 | 47.82 | 45.93 | 47.18 | 3,809,024 | -0.51(-1.06%) |
Dec 11, 2023 | 47.60 | 47.98 | 46.97 | 47.69 | 1,771,343 | +0.19(+0.39%) |
Dec 08, 2023 | 47.34 | 48.02 | 47.18 | 47.50 | 1,567,534 | -0.01(-0.02%) |
Dec 07, 2023 | 46.84 | 47.68 | 46.25 | 47.51 | 1,553,108 | +0.84(+1.81%) |
Dec 06, 2023 | 46.89 | 47.47 | 46.41 | 46.67 | 1,177,727 | -0.12(-0.26%) |
Dec 05, 2023 | 47.71 | 47.79 | 46.67 | 46.79 | 1,733,618 | -1.03(-2.16%) |
Dec 04, 2023 | 47.17 | 48.67 | 47.17 | 47.83 | 2,676,987 | +0.56(+1.18%) |
Dec 01, 2023 | 45.03 | 47.48 | 44.74 | 47.27 | 2,030,318 | +2.00(+4.42%) |
Nov 30, 2023 | 45.37 | 45.71 | 44.92 | 45.27 | 3,081,612 | -0.02(-0.04%) |
Nov 29, 2023 | 44.87 | 45.67 | 44.87 | 45.29 | 1,716,458 | +0.70(+1.58%) |
Nov 28, 2023 | 44.16 | 44.90 | 43.75 | 44.59 | 1,525,874 | +0.34(+0.77%) |
Nov 27, 2023 | 44.76 | 44.77 | 44.12 | 44.25 | 1,209,744 | -0.77(-1.71%) |
Nov 24, 2023 | 44.67 | 45.07 | 44.42 | 45.02 | 494,211 | +0.52(+1.16%) |
Nov 22, 2023 | 43.95 | 44.88 | 43.95 | 44.50 | 1,375,355 | +0.53(+1.20%) |
Nov 21, 2023 | 43.26 | 44.25 | 42.67 | 43.97 | 1,876,577 | +0.40(+0.92%) |
Nov 20, 2023 | 44.16 | 44.19 | 43.11 | 43.57 | 1,393,553 | -0.47(-1.06%) |
Nov 17, 2023 | 44.52 | 44.54 | 43.59 | 44.04 | 1,213,116 | +0.02(+0.04%) |
Nov 16, 2023 | 45.58 | 45.81 | 43.61 | 44.02 | 1,540,056 | -1.66(-3.63%) |
Nov 15, 2023 | 44.10 | 46.04 | 44.10 | 45.68 | 3,268,892 | +1.67(+3.79%) |
Nov 14, 2023 | 42.83 | 44.60 | 42.78 | 44.01 | 1,821,734 | +2.19(+5.22%) |
Nov 13, 2023 | 41.94 | 42.35 | 41.64 | 41.83 | 2,209,200 | -0.22(-0.53%) |
Nov 10, 2023 | 42.15 | 42.31 | 41.61 | 42.05 | 1,731,361 | -0.15(-0.35%) |
Nov 09, 2023 | 43.21 | 43.44 | 42.16 | 42.20 | 1,803,263 | -0.76(-1.77%) |
Nov 08, 2023 | 44.36 | 44.38 | 42.90 | 42.96 | 2,417,133 | -1.37(-3.08%) |
Nov 07, 2023 | 44.38 | 44.90 | 44.29 | 44.32 | 1,632,262 | -0.38(-0.85%) |
Nov 06, 2023 | 45.94 | 46.22 | 44.51 | 44.70 | 1,981,317 | -1.08(-2.36%) |
Nov 03, 2023 | 46.15 | 46.66 | 45.40 | 45.79 | 2,047,534 | +0.42(+0.92%) |
Nov 02, 2023 | 45.36 | 46.36 | 45.06 | 45.37 | 1,889,582 | +0.47(+1.04%) |
Nov 01, 2023 | 43.90 | 45.14 | 43.56 | 44.90 | 2,317,925 | +0.86(+1.95%) |
Oct 31, 2023 | 43.19 | 44.56 | 42.23 | 44.04 | 5,008,248 | +0.79(+1.83%) |
Oct 30, 2023 | 44.38 | 45.44 | 42.92 | 43.25 | 5,004,702 | -0.77(-1.75%) |
Oct 27, 2023 | 46.43 | 46.46 | 43.71 | 44.02 | 3,755,371 | -2.43(-5.23%) |
Oct 26, 2023 | 44.71 | 48.28 | 44.53 | 46.45 | 8,032,460 | -6.13(-11.65%) |
Oct 25, 2023 | 52.44 | 52.67 | 51.63 | 52.58 | 1,861,367 | -0.23(-0.44%) |
Oct 24, 2023 | 52.13 | 53.05 | 52.07 | 52.81 | 1,470,792 | +0.76(+1.46%) |
Oct 23, 2023 | 53.41 | 53.41 | 51.86 | 52.05 | 1,801,340 | -1.79(-3.32%) |
Oct 20, 2023 | 54.18 | 54.50 | 52.89 | 53.83 | 1,464,636 | -0.54(-0.99%) |
Oct 19, 2023 | 55.65 | 55.76 | 54.25 | 54.37 | 999,927 | -1.33(-2.40%) |
Oct 18, 2023 | 55.79 | 56.05 | 55.23 | 55.71 | 1,095,485 | -0.38(-0.68%) |
Oct 17, 2023 | 54.35 | 56.66 | 54.05 | 56.09 | 2,367,985 | +1.53(+2.80%) |
Oct 16, 2023 | 54.22 | 55.13 | 53.67 | 54.56 | 1,418,082 | +0.80(+1.48%) |
Oct 13, 2023 | 53.19 | 53.96 | 52.70 | 53.77 | 1,748,695 | +0.34(+0.63%) |
Oct 12, 2023 | 55.93 | 56.02 | 53.07 | 53.43 | 2,534,602 | -2.50(-4.46%) |
Oct 11, 2023 | 57.29 | 57.53 | 55.53 | 55.93 | 1,870,827 | -1.27(-2.22%) |
Oct 10, 2023 | 56.46 | 57.68 | 56.41 | 57.19 | 1,768,634 | +0.79(+1.40%) |
Oct 09, 2023 | 56.39 | 56.50 | 55.54 | 56.41 | 1,185,405 | -0.02(-0.03%) |
Oct 06, 2023 | 57.18 | 57.36 | 55.46 | 56.43 | 1,889,545 | -1.10(-1.92%) |
Oct 05, 2023 | 59.68 | 59.68 | 57.49 | 57.53 | 1,554,402 | -2.29(-3.82%) |
Oct 04, 2023 | 60.40 | 60.79 | 59.40 | 59.82 | 1,562,512 | -0.67(-1.11%) |
Oct 03, 2023 | 61.51 | 61.66 | 60.22 | 60.49 | 1,940,815 | -1.24(-2.01%) |