Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 51.17 | 51.17 | 50.93 | 51.03 | 16,838 | +0.09(+0.18%) |
Dec 28, 2023 | 51.12 | 51.12 | 50.94 | 50.94 | 19,288 | +0.35(+0.70%) |
Dec 27, 2023 | 50.51 | 50.66 | 50.44 | 50.58 | 8,078 | +0.44(+0.88%) |
Dec 26, 2023 | 50.20 | 50.34 | 50.13 | 50.14 | 34,532 | +0.13(+0.26%) |
Dec 22, 2023 | 49.90 | 50.08 | 49.90 | 50.01 | 28,702 | -0.08(-0.17%) |
Dec 21, 2023 | 50.14 | 50.14 | 49.88 | 50.09 | 4,555 | +0.73(+1.48%) |
Dec 20, 2023 | 49.93 | 49.94 | 49.36 | 49.36 | 4,961 | -0.74(-1.47%) |
Dec 19, 2023 | 50.18 | 50.28 | 50.07 | 50.10 | 32,292 | +0.27(+0.55%) |
Dec 18, 2023 | 49.71 | 49.84 | 49.71 | 49.83 | 25,337 | -0.04(-0.09%) |
Dec 15, 2023 | 50.07 | 50.17 | 49.87 | 49.87 | 4,683 | -0.35(-0.69%) |
Dec 14, 2023 | 50.19 | 50.29 | 50.05 | 50.21 | 4,153 | +0.70(+1.41%) |
Dec 13, 2023 | 48.67 | 49.52 | 48.57 | 49.52 | 8,077 | +0.54(+1.11%) |
Dec 12, 2023 | 48.69 | 49.00 | 48.69 | 48.97 | 6,268 | +0.14(+0.29%) |
Dec 11, 2023 | 48.47 | 48.99 | 48.47 | 48.83 | 19,484 | +0.21(+0.44%) |
Dec 08, 2023 | 48.73 | 48.85 | 48.59 | 48.62 | 233,848 | -0.19(-0.38%) |
Dec 07, 2023 | 48.34 | 49.07 | 48.34 | 48.80 | 233,981 | +0.51(+1.05%) |
Dec 06, 2023 | 48.29 | 48.83 | 48.15 | 48.30 | 80,820 | +0.11(+0.23%) |
Dec 05, 2023 | 48.10 | 48.31 | 48.06 | 48.18 | 7,358 | -0.16(-0.34%) |
Dec 04, 2023 | 48.42 | 48.44 | 48.30 | 48.35 | 2,785 | -0.49(-1.00%) |
Dec 01, 2023 | 48.08 | 48.94 | 48.08 | 48.84 | 17,515 | +0.28(+0.57%) |
Nov 30, 2023 | 48.33 | 48.56 | 48.33 | 48.56 | 68,874 | +0.12(+0.25%) |
Nov 29, 2023 | 48.41 | 48.60 | 48.41 | 48.44 | 17,873 | -0.30(-0.62%) |
Nov 28, 2023 | 48.54 | 48.77 | 48.54 | 48.74 | 13,076 | +0.43(+0.89%) |
Nov 27, 2023 | 48.23 | 48.38 | 48.21 | 48.31 | 3,121 | -0.15(-0.31%) |
Nov 24, 2023 | 48.40 | 48.46 | 48.39 | 48.46 | 307 | +0.13(+0.27%) |
Nov 22, 2023 | 48.42 | 48.42 | 48.26 | 48.33 | 4,617 | -0.17(-0.34%) |
Nov 21, 2023 | 48.62 | 48.62 | 48.44 | 48.50 | 1,121 | -0.29(-0.60%) |
Nov 20, 2023 | 48.57 | 48.81 | 48.55 | 48.79 | 17,475 | +0.59(+1.23%) |
Nov 17, 2023 | 48.19 | 48.22 | 48.12 | 48.20 | 5,141 | +0.11(+0.24%) |
Nov 16, 2023 | 48.28 | 48.28 | 47.98 | 48.08 | 7,862 | -0.32(-0.65%) |
Nov 15, 2023 | 48.28 | 48.49 | 48.28 | 48.40 | 9,438 | +0.25(+0.52%) |
Nov 14, 2023 | 48.02 | 48.18 | 47.90 | 48.15 | 7,171 | +1.14(+2.43%) |
Nov 13, 2023 | 47.02 | 47.02 | 47.00 | 47.01 | 2,621 | -0.02(-0.04%) |
Nov 10, 2023 | 46.77 | 47.03 | 46.77 | 47.03 | 1,165 | +0.34(+0.73%) |
Nov 09, 2023 | 47.10 | 47.10 | 46.65 | 46.69 | 6,770 | -0.46(-0.99%) |
Nov 08, 2023 | 47.17 | 47.20 | 47.10 | 47.15 | 37,906 | -0.26(-0.55%) |
Nov 07, 2023 | 47.12 | 47.46 | 47.12 | 47.42 | 24,802 | -0.15(-0.31%) |
Nov 06, 2023 | 47.57 | 47.67 | 47.47 | 47.56 | 6,431 | +0.37(+0.78%) |
Nov 03, 2023 | 46.88 | 47.26 | 46.88 | 47.19 | 19,823 | +0.78(+1.67%) |
Nov 02, 2023 | 46.37 | 46.42 | 46.30 | 46.42 | 1,823 | +0.81(+1.78%) |
Nov 01, 2023 | 45.08 | 45.61 | 45.08 | 45.61 | 3,143 | +0.48(+1.06%) |
Oct 31, 2023 | 44.90 | 45.13 | 44.84 | 45.13 | 4,917 | -0.29(-0.64%) |
Oct 30, 2023 | 45.68 | 45.68 | 45.32 | 45.42 | 10,846 | +0.41(+0.91%) |
Oct 27, 2023 | 45.40 | 45.40 | 44.92 | 45.01 | 19,193 | -0.10(-0.22%) |
Oct 26, 2023 | 45.11 | 45.16 | 44.92 | 45.11 | 5,705 | -0.22(-0.50%) |
Oct 25, 2023 | 45.35 | 45.48 | 45.33 | 45.34 | 11,581 | -0.54(-1.19%) |
Oct 24, 2023 | 45.63 | 45.88 | 45.62 | 45.88 | 5,674 | +0.61(+1.35%) |
Oct 23, 2023 | 45.04 | 45.38 | 44.91 | 45.27 | 11,318 | -0.04(-0.10%) |
Oct 20, 2023 | 45.57 | 45.57 | 45.31 | 45.31 | 11,879 | -0.52(-1.13%) |
Oct 19, 2023 | 45.98 | 46.06 | 45.83 | 45.83 | 18,405 | -0.23(-0.50%) |
Oct 18, 2023 | 46.12 | 46.12 | 46.05 | 46.06 | 11,469 | -0.84(-1.79%) |
Oct 17, 2023 | 46.57 | 47.09 | 46.57 | 46.90 | 110,775 | -0.03(-0.06%) |
Oct 16, 2023 | 46.75 | 46.95 | 46.75 | 46.93 | 23,269 | +0.31(+0.66%) |
Oct 13, 2023 | 46.69 | 46.70 | 46.61 | 46.62 | 1,439 | -0.16(-0.34%) |
Oct 12, 2023 | 47.24 | 47.24 | 46.69 | 46.78 | 10,218 | -0.39(-0.83%) |
Oct 11, 2023 | 47.27 | 47.27 | 47.09 | 47.17 | 7,656 | +0.11(+0.24%) |
Oct 10, 2023 | 46.71 | 47.08 | 46.71 | 47.06 | 14,850 | +0.65(+1.39%) |
Oct 09, 2023 | 46.13 | 46.41 | 46.01 | 46.41 | 3,589 | -0.26(-0.56%) |
Oct 06, 2023 | 46.20 | 46.75 | 46.20 | 46.67 | 21,944 | +0.61(+1.31%) |
Oct 05, 2023 | 45.70 | 46.07 | 45.70 | 46.07 | 48,313 | +0.15(+0.32%) |
Oct 04, 2023 | 45.84 | 46.00 | 45.80 | 45.92 | 10,287 | -0.14(-0.31%) |
Oct 03, 2023 | 46.35 | 46.35 | 45.99 | 46.06 | 6,197 | -0.60(-1.29%) |