Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.99 | 49.11 | 48.68 | 48.78 | 553,470 | -0.32(-0.65%) |
Dec 28, 2023 | 48.83 | 49.15 | 48.83 | 49.09 | 452,678 | +0.12(+0.24%) |
Dec 27, 2023 | 48.77 | 49.04 | 48.52 | 48.97 | 419,407 | +0.13(+0.26%) |
Dec 26, 2023 | 48.49 | 48.95 | 48.32 | 48.84 | 249,158 | +0.49(+1.00%) |
Dec 22, 2023 | 48.51 | 48.83 | 48.16 | 48.36 | 367,141 | +0.11(+0.23%) |
Dec 21, 2023 | 48.12 | 48.38 | 47.81 | 48.25 | 387,114 | +0.53(+1.10%) |
Dec 20, 2023 | 48.53 | 48.85 | 47.68 | 47.72 | 1,625,122 | -1.05(-2.15%) |
Dec 19, 2023 | 48.20 | 48.87 | 47.95 | 48.78 | 809,436 | +0.57(+1.17%) |
Dec 18, 2023 | 48.87 | 48.87 | 48.20 | 48.21 | 1,083,583 | -0.39(-0.80%) |
Dec 15, 2023 | 48.77 | 49.18 | 48.35 | 48.60 | 1,545,103 | -0.39(-0.80%) |
Dec 14, 2023 | 47.59 | 49.23 | 47.57 | 48.99 | 1,715,042 | +2.38(+5.11%) |
Dec 13, 2023 | 44.97 | 46.65 | 44.83 | 46.61 | 1,310,663 | +1.67(+3.72%) |
Dec 12, 2023 | 45.02 | 45.08 | 44.67 | 44.94 | 480,528 | -0.04(-0.09%) |
Dec 11, 2023 | 44.81 | 45.13 | 44.76 | 44.98 | 749,735 | +0.03(+0.07%) |
Dec 08, 2023 | 44.41 | 45.11 | 44.26 | 44.95 | 1,761,121 | +0.60(+1.35%) |
Dec 07, 2023 | 43.88 | 44.40 | 43.84 | 44.35 | 825,469 | +0.58(+1.33%) |
Dec 06, 2023 | 44.21 | 44.89 | 43.70 | 43.77 | 2,702,166 | -0.17(-0.38%) |
Dec 05, 2023 | 44.22 | 44.22 | 43.71 | 43.94 | 657,452 | -0.50(-1.13%) |
Dec 04, 2023 | 43.86 | 44.54 | 43.76 | 44.44 | 762,028 | +0.23(+0.51%) |
Dec 01, 2023 | 42.93 | 44.28 | 42.88 | 44.21 | 1,350,054 | +1.18(+2.74%) |
Nov 30, 2023 | 42.80 | 43.13 | 42.48 | 43.03 | 728,160 | +0.44(+1.04%) |
Nov 29, 2023 | 41.95 | 42.95 | 41.95 | 42.59 | 2,416,091 | +0.86(+2.05%) |
Nov 28, 2023 | 41.53 | 41.81 | 41.30 | 41.73 | 350,697 | +0.13(+0.31%) |
Nov 27, 2023 | 41.66 | 41.67 | 41.43 | 41.60 | 350,423 | -0.20(-0.47%) |
Nov 24, 2023 | 41.68 | 41.97 | 41.52 | 41.80 | 166,158 | +0.13(+0.31%) |
Nov 22, 2023 | 41.76 | 41.89 | 41.49 | 41.67 | 325,061 | +0.10(+0.24%) |
Nov 21, 2023 | 41.99 | 41.99 | 41.54 | 41.58 | 1,204,905 | -0.53(-1.26%) |
Nov 20, 2023 | 42.11 | 42.27 | 41.72 | 42.11 | 600,506 | -0.08(-0.19%) |
Nov 17, 2023 | 41.87 | 42.18 | 41.68 | 42.18 | 1,343,489 | +0.60(+1.44%) |
Nov 16, 2023 | 41.73 | 41.90 | 41.31 | 41.58 | 992,707 | -0.22(-0.52%) |
Nov 15, 2023 | 41.27 | 41.92 | 41.26 | 41.80 | 557,650 | +0.61(+1.48%) |
Nov 14, 2023 | 40.36 | 41.58 | 40.35 | 41.19 | 759,433 | +1.83(+4.65%) |
Nov 13, 2023 | 39.25 | 39.56 | 39.03 | 39.36 | 402,705 | -0.11(-0.27%) |
Nov 10, 2023 | 39.19 | 39.49 | 38.89 | 39.47 | 403,152 | +0.44(+1.13%) |
Nov 09, 2023 | 39.73 | 39.83 | 38.92 | 39.03 | 416,387 | -0.55(-1.39%) |
Nov 08, 2023 | 39.75 | 39.75 | 39.35 | 39.58 | 610,036 | -0.15(-0.37%) |
Nov 07, 2023 | 39.70 | 39.89 | 39.55 | 39.73 | 439,485 | -0.20(-0.49%) |
Nov 06, 2023 | 40.32 | 40.45 | 39.65 | 39.92 | 409,618 | -0.31(-0.78%) |
Nov 03, 2023 | 39.82 | 40.50 | 39.82 | 40.24 | 955,290 | +1.21(+3.10%) |
Nov 02, 2023 | 37.71 | 39.06 | 37.71 | 39.03 | 698,217 | +1.68(+4.50%) |
Nov 01, 2023 | 37.32 | 37.62 | 37.06 | 37.34 | 1,723,114 | +0.06(+0.16%) |
Oct 31, 2023 | 36.87 | 37.32 | 36.74 | 37.29 | 2,872,246 | +0.43(+1.17%) |
Oct 30, 2023 | 36.45 | 36.97 | 36.23 | 36.85 | 632,472 | +0.71(+1.96%) |
Oct 27, 2023 | 37.03 | 37.03 | 36.01 | 36.14 | 904,787 | -0.87(-2.34%) |
Oct 26, 2023 | 36.41 | 37.32 | 36.40 | 37.01 | 1,545,105 | +0.60(+1.65%) |
Oct 25, 2023 | 36.34 | 36.53 | 35.91 | 36.41 | 1,163,764 | -0.10(-0.27%) |
Oct 24, 2023 | 36.71 | 36.94 | 36.32 | 36.51 | 2,455,364 | -0.03(-0.08%) |
Oct 23, 2023 | 36.79 | 37.19 | 36.51 | 36.54 | 884,783 | -0.40(-1.09%) |
Oct 20, 2023 | 37.80 | 37.90 | 36.80 | 36.94 | 915,590 | -1.15(-3.02%) |
Oct 19, 2023 | 38.57 | 39.14 | 38.07 | 38.09 | 1,528,640 | -0.53(-1.38%) |
Oct 18, 2023 | 39.23 | 39.42 | 38.54 | 38.62 | 1,164,044 | -1.01(-2.56%) |
Oct 17, 2023 | 38.69 | 39.88 | 38.63 | 39.64 | 993,081 | +0.68(+1.74%) |
Oct 16, 2023 | 38.72 | 39.05 | 38.46 | 38.96 | 659,132 | +0.60(+1.56%) |
Oct 13, 2023 | 38.96 | 39.32 | 38.17 | 38.36 | 840,722 | -0.16(-0.41%) |
Oct 12, 2023 | 38.92 | 38.95 | 38.20 | 38.52 | 743,811 | -0.37(-0.96%) |
Oct 11, 2023 | 39.06 | 39.40 | 38.64 | 38.89 | 828,837 | -0.05(-0.13%) |
Oct 10, 2023 | 38.69 | 39.29 | 38.69 | 38.94 | 3,845,405 | +0.59(+1.54%) |
Oct 09, 2023 | 37.94 | 38.47 | 37.83 | 38.35 | 4,407,616 | +0.04(+0.10%) |
Oct 06, 2023 | 37.74 | 38.61 | 37.44 | 38.31 | 631,399 | +0.28(+0.72%) |
Oct 05, 2023 | 37.64 | 38.09 | 37.35 | 38.03 | 464,922 | +0.25(+0.65%) |
Oct 04, 2023 | 37.70 | 37.83 | 37.28 | 37.79 | 637,842 | +0.13(+0.34%) |
Oct 03, 2023 | 38.18 | 38.21 | 37.48 | 37.66 | 1,033,822 | -0.81(-2.10%) |