Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 55.13 | 55.14 | 54.26 | 54.26 | 11,405 | -0.74(-1.34%) |
Dec 28, 2023 | 55.03 | 55.26 | 54.94 | 55.00 | 17,965 | -0.09(-0.16%) |
Dec 27, 2023 | 55.32 | 55.49 | 54.99 | 55.09 | 17,989 | -0.13(-0.23%) |
Dec 26, 2023 | 54.75 | 55.30 | 54.57 | 55.22 | 9,721 | +0.71(+1.30%) |
Dec 22, 2023 | 54.62 | 54.79 | 54.46 | 54.52 | 13,289 | +0.31(+0.58%) |
Dec 21, 2023 | 54.01 | 54.28 | 53.76 | 54.20 | 61,229 | +0.81(+1.52%) |
Dec 20, 2023 | 54.12 | 54.82 | 53.39 | 53.39 | 6,916 | -0.83(-1.53%) |
Dec 19, 2023 | 53.82 | 54.33 | 53.82 | 54.22 | 18,028 | +1.13(+2.12%) |
Dec 18, 2023 | 53.12 | 53.47 | 52.98 | 53.09 | 14,212 | -0.13(-0.24%) |
Dec 15, 2023 | 53.92 | 53.92 | 52.99 | 53.22 | 12,476 | -0.56(-1.05%) |
Dec 14, 2023 | 53.45 | 54.03 | 53.22 | 53.78 | 34,966 | +1.49(+2.85%) |
Dec 13, 2023 | 50.42 | 52.30 | 50.14 | 52.30 | 17,025 | +1.87(+3.70%) |
Dec 12, 2023 | 50.66 | 50.66 | 50.39 | 50.43 | 31,900 | -0.31(-0.61%) |
Dec 11, 2023 | 50.72 | 50.79 | 50.48 | 50.74 | 18,579 | +0.15(+0.29%) |
Dec 08, 2023 | 50.45 | 50.80 | 50.30 | 50.59 | 10,538 | +0.23(+0.45%) |
Dec 07, 2023 | 49.89 | 50.36 | 49.89 | 50.36 | 4,734 | +0.85(+1.71%) |
Dec 06, 2023 | 50.18 | 50.41 | 49.51 | 49.51 | 14,096 | +0.08(+0.17%) |
Dec 05, 2023 | 50.03 | 50.03 | 49.43 | 49.43 | 62,629 | -0.79(-1.57%) |
Dec 04, 2023 | 49.51 | 50.22 | 49.51 | 50.22 | 13,794 | +0.55(+1.11%) |
Dec 01, 2023 | 47.83 | 49.67 | 47.83 | 49.67 | 15,597 | +1.75(+3.65%) |
Nov 30, 2023 | 47.71 | 48.05 | 47.65 | 47.92 | 12,959 | +0.16(+0.34%) |
Nov 29, 2023 | 47.85 | 48.44 | 47.72 | 47.76 | 8,303 | +0.29(+0.60%) |
Nov 28, 2023 | 47.43 | 47.55 | 47.20 | 47.47 | 18,050 | -0.08(-0.17%) |
Nov 27, 2023 | 47.24 | 47.59 | 47.24 | 47.55 | 6,042 | -0.23(-0.48%) |
Nov 24, 2023 | 47.54 | 47.84 | 47.54 | 47.78 | 6,247 | +0.20(+0.42%) |
Nov 22, 2023 | 47.55 | 47.77 | 47.39 | 47.58 | 14,842 | +0.25(+0.52%) |
Nov 21, 2023 | 47.45 | 47.65 | 47.32 | 47.33 | 88,254 | -0.67(-1.39%) |
Nov 20, 2023 | 47.67 | 48.03 | 47.67 | 48.00 | 15,461 | +0.07(+0.16%) |
Nov 17, 2023 | 47.93 | 47.97 | 47.78 | 47.92 | 8,526 | +0.64(+1.35%) |
Nov 16, 2023 | 47.52 | 47.57 | 47.19 | 47.28 | 4,871 | -0.87(-1.81%) |
Nov 15, 2023 | 47.83 | 48.67 | 48.15 | 11,486 | +0.36(+0.76%) | |
Nov 14, 2023 | 46.46 | 47.86 | 46.46 | 47.79 | 23,498 | +2.55(+5.64%) |
Nov 13, 2023 | 44.93 | 45.44 | 44.93 | 45.24 | 10,008 | -0.06(-0.14%) |
Nov 10, 2023 | 45.04 | 45.39 | 44.85 | 45.30 | 7,280 | +0.46(+1.02%) |
Nov 09, 2023 | 45.41 | 45.41 | 44.76 | 44.85 | 45,698 | -0.53(-1.17%) |
Nov 08, 2023 | 45.49 | 45.61 | 45.35 | 45.38 | 5,687 | -0.59(-1.27%) |
Nov 07, 2023 | 46.25 | 46.26 | 45.90 | 45.96 | 5,841 | -0.53(-1.15%) |
Nov 06, 2023 | 46.79 | 46.79 | 46.45 | 46.50 | 9,840 | -0.67(-1.42%) |
Nov 03, 2023 | 46.76 | 47.48 | 46.76 | 47.17 | 10,722 | +1.22(+2.66%) |
Nov 02, 2023 | 44.70 | 45.94 | 44.70 | 45.94 | 12,875 | +1.49(+3.36%) |
Nov 01, 2023 | 44.27 | 44.45 | 43.97 | 44.45 | 12,610 | +0.17(+0.39%) |
Oct 31, 2023 | 44.00 | 44.37 | 44.00 | 44.28 | 3,846 | +0.11(+0.25%) |
Oct 30, 2023 | 44.24 | 44.24 | 43.86 | 44.17 | 4,485 | +0.41(+0.93%) |
Oct 27, 2023 | 44.14 | 44.14 | 43.57 | 43.76 | 10,296 | -0.44(-0.99%) |
Oct 26, 2023 | 43.81 | 44.41 | 43.81 | 44.20 | 4,579 | +0.41(+0.93%) |
Oct 25, 2023 | 43.83 | 43.88 | 43.59 | 43.79 | 10,288 | -0.37(-0.83%) |
Oct 24, 2023 | 44.26 | 44.49 | 43.96 | 44.16 | 13,268 | +0.07(+0.17%) |
Oct 23, 2023 | 44.34 | 44.70 | 44.08 | 44.08 | 3,360 | -0.48(-1.08%) |
Oct 20, 2023 | 45.16 | 45.16 | 44.52 | 44.56 | 46,993 | -0.53(-1.18%) |
Oct 19, 2023 | 45.59 | 45.94 | 45.04 | 45.09 | 23,799 | -0.51(-1.12%) |
Oct 18, 2023 | 46.04 | 46.04 | 45.60 | 45.61 | 6,343 | -0.87(-1.88%) |
Oct 17, 2023 | 45.46 | 46.74 | 45.46 | 46.48 | 3,391 | +0.61(+1.32%) |
Oct 16, 2023 | 45.34 | 45.92 | 45.53 | 45.87 | 10,675 | +0.83(+1.84%) |
Oct 13, 2023 | 45.41 | 45.41 | 45.04 | 45.04 | 3,646 | -0.46(-1.02%) |
Oct 12, 2023 | 45.80 | 45.80 | 45.27 | 45.51 | 6,007 | -0.78(-1.69%) |
Oct 11, 2023 | 46.58 | 46.58 | 45.98 | 46.29 | 11,594 | +0.01(+0.02%) |
Oct 10, 2023 | 46.45 | 46.46 | 46.28 | 46.28 | 3,008 | +0.57(+1.24%) |
Oct 09, 2023 | 45.33 | 45.98 | 45.33 | 45.72 | 13,564 | +0.27(+0.59%) |
Oct 06, 2023 | 45.13 | 45.75 | 44.68 | 45.45 | 5,986 | +0.04(+0.09%) |
Oct 05, 2023 | 45.02 | 45.42 | 44.96 | 45.41 | 5,766 | +0.19(+0.42%) |
Oct 04, 2023 | 44.85 | 45.22 | 44.63 | 45.22 | 6,596 | +0.14(+0.31%) |
Oct 03, 2023 | 45.66 | 45.66 | 45.04 | 45.08 | 19,965 | -0.88(-1.92%) |