Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.85 | 54.39 | 53.28 | 53.35 | 617,426 | -0.87(-1.60%) |
Dec 28, 2023 | 53.59 | 54.62 | 53.59 | 54.22 | 671,465 | +0.54(+1.01%) |
Dec 27, 2023 | 53.90 | 54.00 | 53.31 | 53.68 | 1,077,423 | +0.02(+0.04%) |
Dec 26, 2023 | 52.49 | 53.91 | 52.44 | 53.66 | 1,461,469 | +1.07(+2.03%) |
Dec 22, 2023 | 53.10 | 53.37 | 52.17 | 52.59 | 849,187 | -0.47(-0.89%) |
Dec 21, 2023 | 51.79 | 53.22 | 51.79 | 53.06 | 1,153,620 | +2.42(+4.78%) |
Dec 20, 2023 | 53.21 | 53.21 | 50.56 | 50.64 | 1,644,183 | -2.31(-4.36%) |
Dec 19, 2023 | 51.58 | 53.13 | 51.42 | 52.95 | 1,628,169 | +2.35(+4.64%) |
Dec 18, 2023 | 50.78 | 51.78 | 49.75 | 50.60 | 1,427,833 | -1.13(-2.19%) |
Dec 15, 2023 | 51.88 | 52.33 | 50.48 | 51.73 | 2,489,566 | +1.02(+2.01%) |
Dec 14, 2023 | 48.85 | 51.71 | 48.85 | 50.71 | 4,125,522 | +3.82(+8.14%) |
Dec 13, 2023 | 43.85 | 46.95 | 43.46 | 46.90 | 3,307,191 | +2.48(+5.58%) |
Dec 12, 2023 | 45.23 | 45.43 | 43.60 | 44.42 | 1,469,484 | -1.35(-2.95%) |
Dec 11, 2023 | 45.17 | 46.11 | 44.97 | 45.77 | 1,038,102 | -0.01(-0.02%) |
Dec 08, 2023 | 46.44 | 47.20 | 45.27 | 45.78 | 877,888 | -0.83(-1.78%) |
Dec 07, 2023 | 46.48 | 46.88 | 46.31 | 46.61 | 574,236 | +0.07(+0.15%) |
Dec 06, 2023 | 47.42 | 48.15 | 46.51 | 46.54 | 1,878,641 | -0.65(-1.38%) |
Dec 05, 2023 | 47.02 | 47.90 | 46.81 | 47.19 | 2,459,906 | -0.51(-1.07%) |
Dec 04, 2023 | 47.70 | 48.58 | 47.35 | 47.70 | 3,035,255 | -0.13(-0.27%) |
Dec 01, 2023 | 45.33 | 47.91 | 45.10 | 47.83 | 1,419,220 | +2.03(+4.43%) |
Nov 30, 2023 | 45.68 | 46.13 | 44.99 | 45.80 | 938,718 | +0.00(+0.00%) |
Nov 29, 2023 | 45.72 | 46.55 | 45.51 | 45.80 | 1,153,203 | +0.55(+1.21%) |
Nov 28, 2023 | 44.42 | 45.45 | 44.01 | 45.25 | 802,201 | +0.66(+1.48%) |
Nov 27, 2023 | 45.05 | 45.30 | 44.50 | 44.59 | 2,160,301 | -0.85(-1.87%) |
Nov 24, 2023 | 45.57 | 45.77 | 45.30 | 45.44 | 1,232,835 | -0.58(-1.26%) |
Nov 22, 2023 | 46.57 | 46.69 | 45.86 | 46.02 | 807,540 | +0.02(+0.04%) |
Nov 21, 2023 | 46.51 | 46.76 | 45.88 | 46.00 | 773,098 | -0.99(-2.11%) |
Nov 20, 2023 | 46.25 | 47.32 | 45.55 | 46.99 | 1,006,616 | +1.40(+3.07%) |
Nov 17, 2023 | 45.87 | 45.87 | 44.51 | 45.59 | 1,034,678 | +0.15(+0.33%) |
Nov 16, 2023 | 45.83 | 46.40 | 45.23 | 45.44 | 1,279,155 | -1.17(-2.51%) |
Nov 15, 2023 | 46.32 | 48.05 | 46.06 | 46.61 | 2,193,011 | +0.62(+1.35%) |
Nov 14, 2023 | 43.55 | 46.09 | 43.55 | 45.99 | 3,170,208 | +4.32(+10.36%) |
Nov 13, 2023 | 41.17 | 42.07 | 40.83 | 41.67 | 940,859 | +0.31(+0.75%) |
Nov 10, 2023 | 41.06 | 41.42 | 40.51 | 41.36 | 821,525 | -0.16(-0.38%) |
Nov 09, 2023 | 42.47 | 43.02 | 41.36 | 41.52 | 754,623 | -0.98(-2.30%) |
Nov 08, 2023 | 43.27 | 43.36 | 42.22 | 42.50 | 919,773 | -1.37(-3.12%) |
Nov 07, 2023 | 43.23 | 44.09 | 43.02 | 43.87 | 1,067,644 | +0.03(+0.07%) |
Nov 06, 2023 | 45.26 | 45.26 | 43.49 | 43.84 | 1,088,060 | -0.82(-1.83%) |
Nov 03, 2023 | 44.38 | 45.55 | 44.09 | 44.66 | 1,107,817 | +1.66(+3.86%) |
Nov 02, 2023 | 41.72 | 43.40 | 41.64 | 43.00 | 1,510,366 | +1.52(+3.66%) |
Nov 01, 2023 | 41.98 | 42.12 | 40.70 | 41.48 | 715,994 | -0.46(-1.10%) |
Oct 31, 2023 | 41.31 | 41.98 | 41.16 | 41.94 | 763,226 | +0.63(+1.52%) |
Oct 30, 2023 | 41.59 | 42.55 | 40.78 | 41.31 | 1,007,994 | +0.40(+0.98%) |
Oct 27, 2023 | 41.96 | 42.30 | 40.85 | 40.91 | 1,845,108 | -2.10(-4.88%) |
Oct 26, 2023 | 42.48 | 43.65 | 42.48 | 43.01 | 788,408 | +0.41(+0.96%) |
Oct 25, 2023 | 43.18 | 43.35 | 42.00 | 42.60 | 1,036,940 | -1.62(-3.66%) |
Oct 24, 2023 | 43.91 | 45.12 | 43.87 | 44.22 | 640,402 | +0.58(+1.33%) |
Oct 23, 2023 | 43.15 | 44.26 | 42.51 | 43.64 | 787,361 | -0.24(-0.55%) |
Oct 20, 2023 | 42.81 | 44.63 | 42.75 | 43.88 | 2,244,688 | -2.83(-6.05%) |
Oct 19, 2023 | 47.82 | 48.03 | 46.58 | 46.71 | 1,053,882 | -1.48(-3.07%) |
Oct 18, 2023 | 49.08 | 49.08 | 47.95 | 48.19 | 332,063 | -1.45(-2.92%) |
Oct 17, 2023 | 48.13 | 50.30 | 48.13 | 49.63 | 558,349 | +0.71(+1.45%) |
Oct 16, 2023 | 48.08 | 49.11 | 47.59 | 48.92 | 454,477 | +0.64(+1.32%) |
Oct 13, 2023 | 49.15 | 49.29 | 48.10 | 48.28 | 423,877 | -0.67(-1.37%) |
Oct 12, 2023 | 50.35 | 50.41 | 48.35 | 48.95 | 466,126 | -1.40(-2.78%) |
Oct 11, 2023 | 50.75 | 51.15 | 49.72 | 50.35 | 840,255 | +0.64(+1.29%) |
Oct 10, 2023 | 47.39 | 49.92 | 47.16 | 49.71 | 3,138,654 | +2.67(+5.67%) |
Oct 09, 2023 | 46.78 | 47.42 | 46.37 | 47.05 | 425,657 | -0.64(-1.34%) |
Oct 06, 2023 | 45.96 | 48.00 | 45.79 | 47.69 | 867,583 | +1.07(+2.29%) |
Oct 05, 2023 | 47.56 | 47.85 | 46.26 | 46.62 | 671,521 | -1.24(-2.59%) |
Oct 04, 2023 | 47.77 | 48.04 | 46.33 | 47.86 | 1,442,337 | +0.31(+0.65%) |
Oct 03, 2023 | 48.84 | 48.84 | 47.13 | 47.55 | 1,625,804 | -1.84(-3.72%) |