Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 55.14 | 55.49 | 53.65 | 54.42 | 117,827 | -0.56(-1.02%) |
Dec 28, 2023 | 55.36 | 55.51 | 54.89 | 54.98 | 109,125 | +0.01(+0.02%) |
Dec 27, 2023 | 55.36 | 55.50 | 54.63 | 54.97 | 93,929 | +0.14(+0.26%) |
Dec 26, 2023 | 53.73 | 55.22 | 53.73 | 54.83 | 188,636 | +1.58(+2.97%) |
Dec 22, 2023 | 53.74 | 53.92 | 52.54 | 53.25 | 109,492 | +0.12(+0.23%) |
Dec 21, 2023 | 52.52 | 53.29 | 52.13 | 53.13 | 149,100 | +2.25(+4.42%) |
Dec 20, 2023 | 53.51 | 53.91 | 50.82 | 50.88 | 206,325 | -3.11(-5.77%) |
Dec 19, 2023 | 53.51 | 53.99 | 53.17 | 53.99 | 133,095 | +0.11(+0.20%) |
Dec 18, 2023 | 53.41 | 54.21 | 52.76 | 53.88 | 136,587 | +0.74(+1.39%) |
Dec 15, 2023 | 52.18 | 54.02 | 52.18 | 53.14 | 174,742 | +0.98(+1.88%) |
Dec 14, 2023 | 51.04 | 52.54 | 50.96 | 52.16 | 303,789 | +1.86(+3.70%) |
Dec 13, 2023 | 49.07 | 50.82 | 48.93 | 50.30 | 228,684 | +1.34(+2.74%) |
Dec 12, 2023 | 46.95 | 49.01 | 46.89 | 48.97 | 200,634 | +1.39(+2.92%) |
Dec 11, 2023 | 46.20 | 47.98 | 45.87 | 47.58 | 203,743 | +2.10(+4.62%) |
Dec 08, 2023 | 44.45 | 45.79 | 44.43 | 45.48 | 175,640 | +1.01(+2.27%) |
Dec 07, 2023 | 42.92 | 44.58 | 42.74 | 44.47 | 85,696 | +2.16(+5.10%) |
Dec 06, 2023 | 44.58 | 44.73 | 42.17 | 42.31 | 106,312 | -1.14(-2.62%) |
Dec 05, 2023 | 42.47 | 43.52 | 42.38 | 43.45 | 157,927 | +0.20(+0.46%) |
Dec 04, 2023 | 43.54 | 43.60 | 42.12 | 43.25 | 195,435 | -1.41(-3.16%) |
Dec 01, 2023 | 43.97 | 45.00 | 43.26 | 44.66 | 120,376 | +0.25(+0.56%) |
Nov 30, 2023 | 45.87 | 45.87 | 43.73 | 44.41 | 116,542 | -1.34(-2.93%) |
Nov 29, 2023 | 46.22 | 47.08 | 45.70 | 45.75 | 100,856 | +0.56(+1.24%) |
Nov 28, 2023 | 45.27 | 45.67 | 44.56 | 45.19 | 133,648 | -0.59(-1.29%) |
Nov 27, 2023 | 45.59 | 46.63 | 45.42 | 45.78 | 96,557 | +0.03(+0.07%) |
Nov 24, 2023 | 46.20 | 46.50 | 45.71 | 45.75 | 65,293 | -0.60(-1.29%) |
Nov 22, 2023 | 47.32 | 48.25 | 45.67 | 46.35 | 196,629 | -0.70(-1.49%) |
Nov 21, 2023 | 47.65 | 47.77 | 46.43 | 47.05 | 145,251 | -1.53(-3.15%) |
Nov 20, 2023 | 46.98 | 48.80 | 46.78 | 48.58 | 168,539 | +1.73(+3.69%) |
Nov 17, 2023 | 46.25 | 47.08 | 45.96 | 46.85 | 86,959 | +0.29(+0.62%) |
Nov 16, 2023 | 45.71 | 46.65 | 45.47 | 46.56 | 115,441 | +0.43(+0.93%) |
Nov 15, 2023 | 46.76 | 46.76 | 45.26 | 46.13 | 157,922 | -0.05(-0.11%) |
Nov 14, 2023 | 45.60 | 46.45 | 45.24 | 46.18 | 184,571 | +2.59(+5.94%) |
Nov 13, 2023 | 43.62 | 44.11 | 43.06 | 43.59 | 118,662 | -0.45(-1.02%) |
Nov 10, 2023 | 42.05 | 44.13 | 41.70 | 44.04 | 298,608 | +2.98(+7.25%) |
Nov 09, 2023 | 41.79 | 43.00 | 40.87 | 41.06 | 305,102 | +0.05(+0.12%) |
Nov 08, 2023 | 40.66 | 41.14 | 40.31 | 41.01 | 116,271 | +0.57(+1.41%) |
Nov 07, 2023 | 39.86 | 40.73 | 39.51 | 40.44 | 84,331 | +0.56(+1.40%) |
Nov 06, 2023 | 39.74 | 40.26 | 38.87 | 39.88 | 138,930 | +0.43(+1.09%) |
Nov 03, 2023 | 38.19 | 39.98 | 38.03 | 39.45 | 201,224 | +1.94(+5.17%) |
Nov 02, 2023 | 37.09 | 38.00 | 36.56 | 37.51 | 201,926 | +1.75(+4.89%) |
Nov 01, 2023 | 33.87 | 35.81 | 33.87 | 35.76 | 114,894 | +1.96(+5.80%) |
Oct 31, 2023 | 33.25 | 33.89 | 32.11 | 33.80 | 104,076 | +0.19(+0.56%) |
Oct 30, 2023 | 33.72 | 34.35 | 32.80 | 33.61 | 206,832 | +0.02(+0.06%) |
Oct 27, 2023 | 33.94 | 34.24 | 33.16 | 33.59 | 75,611 | +0.70(+2.13%) |
Oct 26, 2023 | 34.16 | 34.98 | 32.49 | 32.89 | 166,884 | -1.27(-3.72%) |
Oct 25, 2023 | 36.43 | 36.47 | 33.85 | 34.16 | 168,336 | -3.07(-8.24%) |
Oct 24, 2023 | 36.46 | 37.28 | 36.08 | 37.23 | 72,690 | +1.10(+3.04%) |
Oct 23, 2023 | 34.97 | 37.00 | 34.55 | 36.13 | 445,704 | +0.74(+2.09%) |
Oct 20, 2023 | 36.43 | 37.14 | 35.37 | 35.39 | 240,702 | -1.28(-3.49%) |
Oct 19, 2023 | 38.34 | 38.38 | 36.48 | 36.67 | 59,989 | -0.97(-2.58%) |
Oct 18, 2023 | 37.97 | 38.54 | 37.22 | 37.64 | 97,456 | -1.87(-4.73%) |
Oct 17, 2023 | 38.99 | 40.25 | 37.46 | 39.51 | 147,405 | -1.74(-4.22%) |
Oct 16, 2023 | 40.01 | 41.48 | 40.01 | 41.25 | 78,266 | +1.08(+2.69%) |
Oct 13, 2023 | 42.71 | 42.73 | 40.04 | 40.17 | 98,296 | -2.38(-5.59%) |
Oct 12, 2023 | 42.05 | 43.64 | 41.65 | 42.55 | 255,149 | +0.53(+1.26%) |
Oct 11, 2023 | 41.38 | 42.09 | 41.00 | 42.02 | 83,463 | +0.99(+2.41%) |
Oct 10, 2023 | 40.31 | 41.80 | 39.98 | 41.03 | 115,154 | +0.87(+2.17%) |
Oct 09, 2023 | 39.39 | 40.44 | 38.78 | 40.16 | 77,669 | -0.29(-0.72%) |
Oct 06, 2023 | 38.15 | 40.61 | 37.73 | 40.45 | 174,133 | +1.62(+4.17%) |
Oct 05, 2023 | 38.57 | 39.11 | 37.90 | 38.83 | 122,164 | +0.21(+0.54%) |
Oct 04, 2023 | 38.12 | 38.71 | 37.47 | 38.62 | 49,438 | +0.90(+2.38%) |
Oct 03, 2023 | 38.98 | 39.73 | 37.22 | 37.72 | 81,200 | -1.77(-4.48%) |