Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.51 | 54.56 | 53.97 | 54.01 | 706,469 | -0.71(-1.29%) |
Dec 28, 2023 | 54.19 | 54.72 | 54.19 | 54.72 | 226,619 | +0.46(+0.84%) |
Dec 27, 2023 | 54.18 | 54.35 | 53.88 | 54.26 | 248,173 | +0.16(+0.29%) |
Dec 26, 2023 | 53.68 | 54.21 | 53.58 | 54.10 | 199,832 | +0.48(+0.89%) |
Dec 22, 2023 | 53.62 | 54.05 | 53.39 | 53.62 | 438,778 | +0.17(+0.32%) |
Dec 21, 2023 | 53.46 | 53.53 | 52.82 | 53.45 | 187,060 | +0.49(+0.92%) |
Dec 20, 2023 | 53.77 | 54.11 | 52.97 | 52.97 | 414,129 | -0.82(-1.53%) |
Dec 19, 2023 | 53.72 | 53.90 | 53.57 | 53.79 | 418,199 | +0.45(+0.85%) |
Dec 18, 2023 | 53.83 | 53.83 | 53.33 | 53.33 | 468,528 | -0.20(-0.37%) |
Dec 15, 2023 | 54.34 | 54.34 | 53.14 | 53.53 | 661,621 | -0.83(-1.52%) |
Dec 14, 2023 | 53.66 | 54.56 | 53.66 | 54.36 | 366,635 | +1.61(+3.04%) |
Dec 13, 2023 | 50.85 | 52.92 | 50.70 | 52.75 | 327,914 | +1.95(+3.84%) |
Dec 12, 2023 | 50.81 | 50.99 | 50.49 | 50.80 | 271,098 | +0.02(+0.04%) |
Dec 11, 2023 | 50.36 | 50.79 | 50.36 | 50.78 | 369,886 | +0.22(+0.43%) |
Dec 08, 2023 | 50.31 | 50.57 | 50.04 | 50.57 | 283,259 | +0.10(+0.19%) |
Dec 07, 2023 | 50.27 | 50.64 | 50.14 | 50.47 | 230,307 | +0.18(+0.35%) |
Dec 06, 2023 | 50.74 | 51.12 | 50.29 | 50.29 | 316,970 | -0.25(-0.49%) |
Dec 05, 2023 | 50.61 | 50.68 | 50.26 | 50.54 | 227,593 | -0.39(-0.77%) |
Dec 04, 2023 | 50.14 | 50.93 | 50.11 | 50.93 | 509,109 | +0.50(+1.00%) |
Dec 01, 2023 | 49.04 | 50.43 | 48.98 | 50.43 | 731,307 | +1.31(+2.67%) |
Nov 30, 2023 | 48.79 | 49.17 | 48.56 | 49.12 | 473,390 | +0.43(+0.89%) |
Nov 29, 2023 | 48.82 | 49.25 | 48.63 | 48.69 | 260,376 | +0.23(+0.47%) |
Nov 28, 2023 | 48.07 | 48.54 | 47.85 | 48.46 | 509,819 | +0.20(+0.41%) |
Nov 27, 2023 | 48.14 | 48.48 | 47.90 | 48.26 | 489,048 | +0.08(+0.16%) |
Nov 24, 2023 | 47.98 | 48.18 | 47.70 | 48.18 | 86,969 | +0.20(+0.41%) |
Nov 22, 2023 | 48.17 | 48.25 | 47.80 | 47.99 | 198,693 | +0.17(+0.35%) |
Nov 21, 2023 | 47.90 | 47.93 | 47.65 | 47.82 | 400,336 | -0.28(-0.57%) |
Nov 20, 2023 | 47.69 | 48.10 | 47.31 | 48.10 | 331,519 | +0.36(+0.76%) |
Nov 17, 2023 | 48.16 | 48.16 | 47.52 | 47.73 | 312,614 | -0.02(-0.04%) |
Nov 16, 2023 | 47.98 | 48.10 | 47.66 | 47.75 | 263,959 | -0.17(-0.35%) |
Nov 15, 2023 | 47.88 | 48.35 | 47.85 | 47.92 | 288,106 | +0.03(+0.06%) |
Nov 14, 2023 | 46.83 | 48.32 | 46.83 | 47.89 | 302,156 | +2.44(+5.37%) |
Nov 13, 2023 | 45.67 | 45.67 | 45.28 | 45.45 | 294,699 | -0.47(-1.03%) |
Nov 10, 2023 | 45.80 | 46.00 | 45.44 | 45.92 | 170,056 | +0.46(+1.02%) |
Nov 09, 2023 | 46.41 | 46.41 | 45.41 | 45.46 | 207,706 | -0.79(-1.70%) |
Nov 08, 2023 | 46.15 | 46.39 | 46.03 | 46.24 | 632,771 | +0.30(+0.64%) |
Nov 07, 2023 | 46.35 | 46.35 | 45.90 | 45.95 | 299,993 | -0.47(-1.02%) |
Nov 06, 2023 | 46.98 | 47.03 | 46.19 | 46.42 | 280,835 | -0.67(-1.42%) |
Nov 03, 2023 | 46.78 | 47.70 | 46.78 | 47.09 | 217,479 | +0.93(+2.01%) |
Nov 02, 2023 | 45.50 | 46.25 | 45.50 | 46.17 | 277,810 | +1.44(+3.21%) |
Nov 01, 2023 | 44.41 | 44.76 | 44.17 | 44.73 | 385,291 | +0.33(+0.75%) |
Oct 31, 2023 | 43.86 | 44.43 | 43.56 | 44.39 | 681,611 | +0.72(+1.65%) |
Oct 30, 2023 | 43.75 | 44.03 | 43.09 | 43.67 | 336,227 | +0.26(+0.59%) |
Oct 27, 2023 | 44.33 | 44.33 | 43.30 | 43.42 | 490,506 | -0.80(-1.80%) |
Oct 26, 2023 | 43.80 | 44.44 | 43.80 | 44.22 | 625,771 | +0.58(+1.33%) |
Oct 25, 2023 | 44.31 | 44.41 | 43.60 | 43.63 | 1,425,821 | -0.97(-2.19%) |
Oct 24, 2023 | 44.39 | 44.78 | 44.31 | 44.61 | 647,119 | +0.47(+1.07%) |
Oct 23, 2023 | 44.25 | 44.75 | 44.08 | 44.14 | 1,395,195 | -0.48(-1.08%) |
Oct 20, 2023 | 44.98 | 45.37 | 44.60 | 44.62 | 207,240 | -0.35(-0.79%) |
Oct 19, 2023 | 45.76 | 46.03 | 44.90 | 44.97 | 239,462 | -1.00(-2.18%) |
Oct 18, 2023 | 46.57 | 46.63 | 45.96 | 45.98 | 194,914 | -0.97(-2.08%) |
Oct 17, 2023 | 46.50 | 47.56 | 46.50 | 46.95 | 283,940 | +0.06(+0.13%) |
Oct 16, 2023 | 46.56 | 47.00 | 46.21 | 46.89 | 253,295 | +0.55(+1.19%) |
Oct 13, 2023 | 46.76 | 46.76 | 46.07 | 46.34 | 172,225 | -0.14(-0.30%) |
Oct 12, 2023 | 47.05 | 47.07 | 46.27 | 46.48 | 171,482 | -0.68(-1.44%) |
Oct 11, 2023 | 46.75 | 47.24 | 46.68 | 47.16 | 176,399 | +0.71(+1.53%) |
Oct 10, 2023 | 46.21 | 46.83 | 45.98 | 46.45 | 190,569 | +0.25(+0.53%) |
Oct 09, 2023 | 45.29 | 46.32 | 45.29 | 46.20 | 367,155 | +0.58(+1.27%) |
Oct 06, 2023 | 45.24 | 45.93 | 44.74 | 45.62 | 192,033 | +0.09(+0.19%) |
Oct 05, 2023 | 45.29 | 45.62 | 45.10 | 45.53 | 406,395 | +0.21(+0.46%) |
Oct 04, 2023 | 45.00 | 45.37 | 44.48 | 45.33 | 512,299 | +0.55(+1.23%) |
Oct 03, 2023 | 45.30 | 45.46 | 44.60 | 44.78 | 735,542 | -0.79(-1.73%) |