Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.00 | 54.69 | 52.62 | 52.88 | 213,092 | -1.00(-1.85%) |
Dec 28, 2023 | 53.79 | 54.18 | 53.79 | 53.88 | 121,463 | +0.09(+0.17%) |
Dec 27, 2023 | 53.70 | 54.09 | 52.78 | 53.79 | 102,136 | -0.03(-0.06%) |
Dec 26, 2023 | 53.38 | 54.17 | 53.09 | 53.82 | 81,966 | +0.51(+0.96%) |
Dec 22, 2023 | 53.23 | 53.93 | 53.11 | 53.31 | 93,957 | +0.26(+0.49%) |
Dec 21, 2023 | 53.36 | 53.38 | 52.65 | 53.05 | 157,297 | +0.59(+1.12%) |
Dec 20, 2023 | 53.41 | 54.24 | 52.42 | 52.46 | 264,283 | -0.94(-1.76%) |
Dec 19, 2023 | 52.82 | 53.74 | 52.62 | 53.40 | 124,560 | +0.78(+1.48%) |
Dec 18, 2023 | 52.90 | 53.29 | 52.44 | 52.62 | 155,038 | +0.18(+0.34%) |
Dec 15, 2023 | 52.92 | 52.92 | 51.48 | 52.44 | 613,486 | -0.12(-0.23%) |
Dec 14, 2023 | 53.51 | 54.91 | 52.48 | 52.56 | 276,313 | +0.07(+0.13%) |
Dec 13, 2023 | 52.35 | 52.83 | 50.62 | 52.49 | 244,588 | +0.32(+0.61%) |
Dec 12, 2023 | 52.74 | 52.74 | 51.99 | 52.17 | 130,512 | -0.47(-0.89%) |
Dec 11, 2023 | 52.54 | 52.68 | 52.10 | 52.64 | 104,715 | +0.33(+0.63%) |
Dec 08, 2023 | 52.51 | 53.02 | 52.08 | 52.31 | 126,311 | -0.07(-0.13%) |
Dec 07, 2023 | 52.07 | 52.39 | 50.85 | 52.38 | 189,803 | +0.62(+1.20%) |
Dec 06, 2023 | 51.57 | 52.93 | 51.57 | 51.76 | 281,495 | +0.44(+0.86%) |
Dec 05, 2023 | 51.66 | 51.66 | 50.48 | 51.32 | 102,075 | -0.31(-0.60%) |
Dec 04, 2023 | 50.26 | 51.70 | 50.23 | 51.63 | 210,079 | +0.57(+1.11%) |
Dec 01, 2023 | 49.49 | 51.31 | 48.98 | 51.06 | 263,374 | +1.57(+3.17%) |
Nov 30, 2023 | 49.47 | 50.26 | 49.02 | 49.49 | 227,932 | +0.19(+0.38%) |
Nov 29, 2023 | 49.67 | 50.40 | 49.28 | 49.30 | 189,519 | -0.27(-0.54%) |
Nov 28, 2023 | 49.40 | 49.58 | 48.42 | 49.57 | 150,693 | +0.17(+0.34%) |
Nov 27, 2023 | 49.61 | 49.65 | 48.93 | 49.40 | 146,743 | -0.21(-0.42%) |
Nov 24, 2023 | 49.31 | 49.69 | 49.15 | 49.61 | 51,361 | +0.07(+0.14%) |
Nov 22, 2023 | 49.97 | 50.10 | 49.19 | 49.54 | 142,646 | -0.05(-0.10%) |
Nov 21, 2023 | 50.10 | 50.39 | 49.53 | 49.59 | 142,646 | -0.39(-0.78%) |
Nov 20, 2023 | 50.17 | 50.25 | 49.07 | 49.98 | 220,031 | +0.04(+0.08%) |
Nov 17, 2023 | 50.24 | 50.58 | 49.73 | 49.94 | 168,341 | +0.13(+0.26%) |
Nov 16, 2023 | 50.17 | 50.17 | 49.04 | 49.81 | 132,921 | -0.22(-0.44%) |
Nov 15, 2023 | 49.32 | 50.28 | 49.27 | 50.03 | 299,066 | +0.51(+1.03%) |
Nov 14, 2023 | 49.07 | 50.24 | 48.89 | 49.52 | 385,821 | +2.02(+4.24%) |
Nov 13, 2023 | 47.10 | 47.80 | 47.10 | 47.51 | 117,934 | +0.05(+0.11%) |
Nov 10, 2023 | 47.61 | 48.21 | 46.85 | 47.46 | 141,212 | -0.02(-0.04%) |
Nov 09, 2023 | 47.22 | 47.55 | 46.69 | 47.48 | 123,047 | +0.33(+0.70%) |
Nov 08, 2023 | 47.94 | 49.04 | 46.55 | 47.15 | 80,785 | -0.61(-1.27%) |
Nov 07, 2023 | 48.55 | 48.67 | 47.65 | 47.76 | 144,233 | -0.76(-1.56%) |
Nov 06, 2023 | 48.73 | 48.73 | 47.97 | 48.52 | 150,991 | -0.01(-0.02%) |
Nov 03, 2023 | 48.91 | 49.27 | 48.11 | 48.53 | 171,223 | +0.58(+1.21%) |
Nov 02, 2023 | 46.31 | 47.98 | 46.31 | 47.95 | 194,204 | +1.82(+3.94%) |
Nov 01, 2023 | 45.20 | 46.17 | 44.78 | 46.13 | 120,685 | +0.93(+2.05%) |
Oct 31, 2023 | 45.80 | 45.80 | 45.07 | 45.20 | 151,520 | -0.39(-0.85%) |
Oct 30, 2023 | 45.86 | 45.93 | 45.47 | 45.59 | 164,987 | +0.19(+0.42%) |
Oct 27, 2023 | 45.75 | 45.91 | 44.91 | 45.40 | 189,026 | -0.53(-1.15%) |
Oct 26, 2023 | 45.39 | 46.41 | 44.30 | 45.93 | 355,311 | +3.52(+8.31%) |
Oct 25, 2023 | 42.65 | 42.92 | 41.71 | 42.41 | 239,767 | -0.31(-0.72%) |
Oct 24, 2023 | 43.69 | 43.76 | 42.39 | 42.72 | 221,841 | -0.80(-1.83%) |
Oct 23, 2023 | 43.47 | 44.37 | 43.32 | 43.52 | 125,821 | -0.25(-0.57%) |
Oct 20, 2023 | 44.80 | 44.80 | 43.30 | 43.77 | 141,005 | -0.90(-2.01%) |
Oct 19, 2023 | 45.13 | 45.79 | 44.40 | 44.66 | 280,926 | -0.80(-1.76%) |
Oct 18, 2023 | 47.80 | 47.84 | 45.43 | 45.46 | 137,195 | -2.73(-5.67%) |
Oct 17, 2023 | 47.42 | 48.63 | 47.17 | 48.20 | 130,730 | +0.74(+1.56%) |
Oct 16, 2023 | 47.73 | 47.84 | 47.25 | 47.46 | 98,716 | +0.29(+0.61%) |
Oct 13, 2023 | 47.89 | 48.01 | 46.89 | 47.17 | 124,709 | -0.46(-0.96%) |
Oct 12, 2023 | 48.22 | 48.30 | 47.31 | 47.63 | 91,733 | -0.65(-1.34%) |
Oct 11, 2023 | 48.47 | 49.00 | 47.88 | 48.28 | 109,846 | +0.00(+0.00%) |
Oct 10, 2023 | 48.43 | 49.00 | 48.11 | 48.28 | 145,545 | +0.27(+0.56%) |
Oct 09, 2023 | 47.60 | 48.24 | 47.14 | 48.01 | 120,044 | +0.18(+0.38%) |
Oct 06, 2023 | 46.94 | 48.51 | 46.94 | 47.83 | 161,668 | +0.36(+0.76%) |
Oct 05, 2023 | 46.01 | 47.76 | 46.01 | 47.47 | 259,781 | +1.45(+3.14%) |
Oct 04, 2023 | 46.53 | 46.53 | 45.74 | 46.02 | 152,146 | -0.48(-1.03%) |
Oct 03, 2023 | 46.40 | 47.02 | 45.90 | 46.50 | 201,246 | +0.00(+0.00%) |