Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.36 | 50.36 | 49.48 | 49.53 | 16,125 | -0.89(-1.77%) |
Dec 28, 2023 | 50.52 | 50.67 | 50.29 | 50.43 | 22,680 | -0.09(-0.17%) |
Dec 27, 2023 | 50.68 | 50.77 | 50.46 | 50.51 | 14,471 | -0.12(-0.23%) |
Dec 26, 2023 | 50.03 | 50.73 | 50.01 | 50.63 | 56,568 | +0.84(+1.70%) |
Dec 22, 2023 | 49.76 | 50.20 | 49.65 | 49.79 | 61,758 | +0.43(+0.86%) |
Dec 21, 2023 | 49.53 | 49.53 | 48.97 | 49.36 | 231,111 | +0.42(+0.87%) |
Dec 20, 2023 | 49.65 | 50.72 | 48.94 | 48.94 | 116,627 | -0.92(-1.85%) |
Dec 19, 2023 | 49.19 | 49.97 | 49.19 | 49.86 | 5,231 | +0.86(+1.76%) |
Dec 18, 2023 | 49.33 | 49.44 | 48.89 | 49.00 | 62,171 | -0.25(-0.50%) |
Dec 15, 2023 | 49.73 | 49.73 | 48.90 | 49.24 | 7,025 | -0.41(-0.83%) |
Dec 14, 2023 | 49.41 | 50.44 | 49.13 | 49.66 | 24,417 | +1.56(+3.24%) |
Dec 13, 2023 | 45.68 | 48.13 | 45.50 | 48.10 | 30,512 | +2.45(+5.36%) |
Dec 12, 2023 | 45.68 | 45.74 | 45.65 | 45.65 | 9,200 | -0.22(-0.47%) |
Dec 11, 2023 | 45.89 | 46.01 | 45.82 | 45.87 | 21,536 | -0.03(-0.06%) |
Dec 08, 2023 | 45.89 | 46.11 | 45.78 | 45.90 | 10,034 | +0.38(+0.82%) |
Dec 07, 2023 | 44.74 | 45.52 | 44.74 | 45.52 | 3,214 | +0.86(+1.92%) |
Dec 06, 2023 | 45.04 | 45.91 | 44.66 | 44.66 | 13,916 | +0.14(+0.31%) |
Dec 05, 2023 | 44.84 | 44.84 | 44.50 | 44.53 | 3,751 | -0.42(-0.94%) |
Dec 04, 2023 | 43.81 | 45.09 | 43.81 | 44.95 | 8,367 | +0.70(+1.57%) |
Dec 01, 2023 | 43.11 | 44.41 | 43.11 | 44.25 | 1,608 | +2.16(+5.12%) |
Nov 30, 2023 | 42.43 | 42.57 | 42.10 | 42.10 | 7,825 | -0.22(-0.51%) |
Nov 29, 2023 | 42.02 | 42.82 | 42.02 | 42.32 | 38,588 | +0.60(+1.44%) |
Nov 28, 2023 | 41.81 | 41.92 | 41.53 | 41.71 | 25,738 | -0.11(-0.26%) |
Nov 27, 2023 | 41.98 | 41.98 | 41.66 | 41.82 | 15,334 | -0.28(-0.66%) |
Nov 24, 2023 | 42.02 | 42.19 | 41.96 | 42.10 | 1,346 | +0.03(+0.08%) |
Nov 22, 2023 | 42.36 | 42.36 | 41.92 | 42.07 | 2,543 | +0.17(+0.41%) |
Nov 21, 2023 | 42.57 | 42.57 | 41.89 | 41.89 | 2,895 | -0.82(-1.91%) |
Nov 20, 2023 | 42.68 | 42.77 | 42.65 | 42.71 | 3,565 | -0.27(-0.62%) |
Nov 17, 2023 | 42.75 | 43.27 | 42.75 | 42.98 | 2,720 | +0.65(+1.54%) |
Nov 16, 2023 | 42.21 | 42.53 | 42.21 | 42.33 | 3,141 | -0.67(-1.56%) |
Nov 15, 2023 | 42.56 | 43.38 | 42.56 | 43.00 | 65,898 | +0.40(+0.95%) |
Nov 14, 2023 | 41.14 | 42.82 | 41.14 | 42.59 | 3,340 | +2.94(+7.42%) |
Nov 13, 2023 | 39.08 | 39.76 | 39.08 | 39.65 | 129,507 | +0.19(+0.48%) |
Nov 10, 2023 | 39.43 | 39.62 | 39.28 | 39.46 | 5,768 | +0.12(+0.32%) |
Nov 09, 2023 | 39.84 | 39.84 | 39.31 | 39.34 | 2,069 | -0.58(-1.45%) |
Nov 08, 2023 | 40.51 | 40.51 | 39.77 | 39.92 | 3,243 | -0.52(-1.29%) |
Nov 07, 2023 | 40.73 | 40.73 | 40.43 | 40.44 | 15,063 | -0.45(-1.11%) |
Nov 06, 2023 | 41.25 | 41.25 | 40.83 | 40.89 | 18,420 | -0.41(-1.00%) |
Nov 03, 2023 | 41.05 | 41.63 | 40.98 | 41.31 | 8,698 | +1.37(+3.43%) |
Nov 02, 2023 | 38.35 | 39.96 | 38.35 | 39.94 | 26,258 | +1.87(+4.90%) |
Nov 01, 2023 | 37.61 | 38.18 | 37.61 | 38.07 | 24,850 | +0.13(+0.34%) |
Oct 31, 2023 | 37.78 | 37.99 | 37.78 | 37.94 | 2,181 | +0.05(+0.13%) |
Oct 30, 2023 | 37.62 | 37.94 | 37.52 | 37.89 | 7,246 | +0.62(+1.65%) |
Oct 27, 2023 | 37.64 | 37.76 | 37.22 | 37.28 | 6,111 | -0.64(-1.68%) |
Oct 26, 2023 | 37.35 | 38.02 | 37.34 | 37.91 | 19,842 | +1.17(+3.20%) |
Oct 25, 2023 | 36.59 | 36.93 | 36.09 | 36.74 | 19,221 | -0.14(-0.37%) |
Oct 24, 2023 | 37.43 | 37.43 | 36.43 | 36.88 | 11,452 | -0.38(-1.03%) |
Oct 23, 2023 | 37.12 | 37.74 | 37.12 | 37.26 | 5,717 | -0.09(-0.24%) |
Oct 20, 2023 | 38.35 | 38.35 | 37.30 | 37.35 | 13,171 | -1.08(-2.80%) |
Oct 19, 2023 | 38.93 | 39.23 | 38.29 | 38.43 | 15,126 | -0.32(-0.82%) |
Oct 18, 2023 | 39.25 | 39.37 | 38.63 | 38.74 | 18,115 | -1.12(-2.80%) |
Oct 17, 2023 | 39.40 | 40.18 | 39.40 | 39.86 | 23,629 | +0.92(+2.36%) |
Oct 16, 2023 | 38.64 | 39.00 | 38.64 | 38.94 | 4,482 | +0.70(+1.83%) |
Oct 13, 2023 | 39.07 | 39.07 | 38.20 | 38.24 | 13,905 | -0.80(-2.05%) |
Oct 12, 2023 | 39.43 | 39.43 | 38.78 | 39.04 | 6,911 | -0.48(-1.22%) |
Oct 11, 2023 | 39.56 | 39.67 | 39.44 | 39.52 | 2,015 | +0.10(+0.25%) |
Oct 10, 2023 | 39.58 | 39.62 | 39.34 | 39.42 | 50,892 | +0.27(+0.68%) |
Oct 09, 2023 | 38.99 | 39.33 | 38.99 | 39.16 | 10,553 | +0.06(+0.15%) |
Oct 06, 2023 | 38.58 | 39.38 | 38.39 | 39.10 | 4,987 | +0.09(+0.23%) |
Oct 05, 2023 | 38.35 | 39.05 | 38.29 | 39.01 | 4,429 | +0.72(+1.88%) |
Oct 04, 2023 | 37.79 | 38.33 | 37.69 | 38.29 | 6,748 | +0.31(+0.81%) |
Oct 03, 2023 | 38.01 | 38.17 | 37.78 | 37.98 | 3,528 | -0.57(-1.48%) |