Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.30 | 50.30 | 49.93 | 50.12 | 54,233 | -0.16(-0.31%) |
Dec 28, 2023 | 50.21 | 50.34 | 50.21 | 50.27 | 33,579 | +0.03(+0.06%) |
Dec 27, 2023 | 50.12 | 50.26 | 50.10 | 50.24 | 45,600 | +0.02(+0.04%) |
Dec 26, 2023 | 50.11 | 50.31 | 50.09 | 50.22 | 34,596 | +0.21(+0.42%) |
Dec 22, 2023 | 50.00 | 50.18 | 49.85 | 50.01 | 23,672 | +0.10(+0.20%) |
Dec 21, 2023 | 49.81 | 49.91 | 49.49 | 49.91 | 22,682 | +0.48(+0.97%) |
Dec 20, 2023 | 50.08 | 50.23 | 49.43 | 49.43 | 15,293 | -0.66(-1.32%) |
Dec 19, 2023 | 49.90 | 50.10 | 49.87 | 50.09 | 36,791 | +0.29(+0.59%) |
Dec 18, 2023 | 49.71 | 49.86 | 49.70 | 49.80 | 29,254 | +0.22(+0.43%) |
Dec 15, 2023 | 49.50 | 49.61 | 49.41 | 49.59 | 17,259 | +0.00(+0.00%) |
Dec 14, 2023 | 49.46 | 49.72 | 49.39 | 49.58 | 22,816 | +0.33(+0.67%) |
Dec 13, 2023 | 48.54 | 49.27 | 48.54 | 49.25 | 93,293 | +0.70(+1.45%) |
Dec 12, 2023 | 48.32 | 48.59 | 48.24 | 48.55 | 43,341 | +0.08(+0.17%) |
Dec 11, 2023 | 48.27 | 48.47 | 48.25 | 48.47 | 25,221 | +0.20(+0.41%) |
Dec 08, 2023 | 47.98 | 48.35 | 47.98 | 48.27 | 35,402 | +0.20(+0.41%) |
Dec 07, 2023 | 47.86 | 48.12 | 47.86 | 48.07 | 22,587 | +0.42(+0.88%) |
Dec 06, 2023 | 48.00 | 48.04 | 47.62 | 47.65 | 68,321 | -0.18(-0.37%) |
Dec 05, 2023 | 47.75 | 47.98 | 47.75 | 47.83 | 23,585 | -0.12(-0.26%) |
Dec 04, 2023 | 47.83 | 47.97 | 47.76 | 47.95 | 16,790 | -0.21(-0.43%) |
Dec 01, 2023 | 47.76 | 48.21 | 47.76 | 48.16 | 21,001 | +0.31(+0.64%) |
Nov 30, 2023 | 47.74 | 47.85 | 47.58 | 47.85 | 17,499 | +0.20(+0.42%) |
Nov 29, 2023 | 47.96 | 48.05 | 47.64 | 47.65 | 28,889 | -0.05(-0.11%) |
Nov 28, 2023 | 47.56 | 47.82 | 47.55 | 47.70 | 18,054 | +0.06(+0.13%) |
Nov 27, 2023 | 47.63 | 47.75 | 47.60 | 47.64 | 14,980 | -0.13(-0.28%) |
Nov 24, 2023 | 47.79 | 47.81 | 47.75 | 47.78 | 44,847 | +0.01(+0.01%) |
Nov 22, 2023 | 47.69 | 47.82 | 47.62 | 47.77 | 29,355 | +0.23(+0.49%) |
Nov 21, 2023 | 47.52 | 47.59 | 47.46 | 47.54 | 20,404 | -0.11(-0.22%) |
Nov 20, 2023 | 47.33 | 47.77 | 47.33 | 47.64 | 32,353 | +0.29(+0.61%) |
Nov 17, 2023 | 47.30 | 47.41 | 47.21 | 47.35 | 37,516 | +0.15(+0.31%) |
Nov 16, 2023 | 47.22 | 47.27 | 47.00 | 47.21 | 38,086 | -0.04(-0.09%) |
Nov 15, 2023 | 47.30 | 47.44 | 47.21 | 47.25 | 28,762 | +0.12(+0.26%) |
Nov 14, 2023 | 46.84 | 47.27 | 46.84 | 47.13 | 265,330 | +0.88(+1.89%) |
Nov 13, 2023 | 46.11 | 46.36 | 46.11 | 46.25 | 100,097 | -0.04(-0.10%) |
Nov 10, 2023 | 45.81 | 46.33 | 45.70 | 46.30 | 18,551 | +0.67(+1.48%) |
Nov 09, 2023 | 46.10 | 46.10 | 45.59 | 45.62 | 24,827 | -0.37(-0.81%) |
Nov 08, 2023 | 46.01 | 46.10 | 45.76 | 46.00 | 33,955 | +0.04(+0.08%) |
Nov 07, 2023 | 45.81 | 46.07 | 45.81 | 45.96 | 40,703 | -0.01(-0.01%) |
Nov 06, 2023 | 46.10 | 46.11 | 45.80 | 45.97 | 30,571 | -0.02(-0.04%) |
Nov 03, 2023 | 45.85 | 46.10 | 45.82 | 45.99 | 25,335 | +0.42(+0.92%) |
Nov 02, 2023 | 45.05 | 45.57 | 45.05 | 45.57 | 60,579 | +0.84(+1.87%) |
Nov 01, 2023 | 44.42 | 44.81 | 44.39 | 44.73 | 82,663 | +0.46(+1.03%) |
Oct 31, 2023 | 44.17 | 44.33 | 43.97 | 44.28 | 58,693 | +0.24(+0.54%) |
Oct 30, 2023 | 43.83 | 44.11 | 43.71 | 44.04 | 29,675 | +0.56(+1.28%) |
Oct 27, 2023 | 43.86 | 43.88 | 43.39 | 43.48 | 22,705 | -0.33(-0.75%) |
Oct 26, 2023 | 44.10 | 44.21 | 43.75 | 43.81 | 69,825 | -0.50(-1.13%) |
Oct 25, 2023 | 44.69 | 44.69 | 44.27 | 44.31 | 23,248 | -0.69(-1.54%) |
Oct 24, 2023 | 45.05 | 45.16 | 44.82 | 45.00 | 46,155 | +0.25(+0.56%) |
Oct 23, 2023 | 44.72 | 45.05 | 44.60 | 44.75 | 64,566 | -0.16(-0.36%) |
Oct 20, 2023 | 45.28 | 45.28 | 44.90 | 44.92 | 16,277 | -0.58(-1.28%) |
Oct 19, 2023 | 45.98 | 46.06 | 45.39 | 45.50 | 42,466 | -0.35(-0.76%) |
Oct 18, 2023 | 46.22 | 46.31 | 45.73 | 45.85 | 27,522 | -0.56(-1.20%) |
Oct 17, 2023 | 45.95 | 46.57 | 45.95 | 46.41 | 26,845 | +0.12(+0.26%) |
Oct 16, 2023 | 46.02 | 46.36 | 46.02 | 46.29 | 35,992 | +0.47(+1.02%) |
Oct 13, 2023 | 46.24 | 46.30 | 45.66 | 45.82 | 78,701 | -0.17(-0.37%) |
Oct 12, 2023 | 46.41 | 46.41 | 45.86 | 45.99 | 19,291 | -0.28(-0.60%) |
Oct 11, 2023 | 46.18 | 46.29 | 45.98 | 46.27 | 15,381 | +0.12(+0.26%) |
Oct 10, 2023 | 46.05 | 46.42 | 46.02 | 46.15 | 19,957 | +0.24(+0.52%) |
Oct 09, 2023 | 45.38 | 45.96 | 45.38 | 45.91 | 26,778 | +0.38(+0.84%) |
Oct 06, 2023 | 44.81 | 45.69 | 44.77 | 45.53 | 12,482 | +0.53(+1.19%) |
Oct 05, 2023 | 44.91 | 45.07 | 44.73 | 44.99 | 25,088 | -0.07(-0.15%) |
Oct 04, 2023 | 44.83 | 45.08 | 44.64 | 45.06 | 22,347 | +0.25(+0.55%) |
Oct 03, 2023 | 45.22 | 45.22 | 44.70 | 44.82 | 54,375 | -0.59(-1.31%) |