Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 56.17 | 56.32 | 54.56 | 54.60 | 663,201 | -1.89(-3.35%) |
Dec 28, 2023 | 56.60 | 56.99 | 56.03 | 56.49 | 580,919 | -0.31(-0.55%) |
Dec 27, 2023 | 56.33 | 57.12 | 56.13 | 56.80 | 742,710 | +0.35(+0.62%) |
Dec 26, 2023 | 55.00 | 57.02 | 54.81 | 56.45 | 578,141 | +1.65(+3.01%) |
Dec 22, 2023 | 55.12 | 55.55 | 54.19 | 54.80 | 401,569 | +0.38(+0.70%) |
Dec 21, 2023 | 54.06 | 54.64 | 53.43 | 54.42 | 564,343 | +1.24(+2.33%) |
Dec 20, 2023 | 54.19 | 55.80 | 53.16 | 53.18 | 847,621 | -1.10(-2.03%) |
Dec 19, 2023 | 53.67 | 54.64 | 53.41 | 54.28 | 722,975 | +1.07(+2.01%) |
Dec 18, 2023 | 53.05 | 54.15 | 52.37 | 53.21 | 720,454 | +0.28(+0.53%) |
Dec 15, 2023 | 53.84 | 53.92 | 52.41 | 52.93 | 1,915,339 | -0.55(-1.03%) |
Dec 14, 2023 | 53.56 | 54.98 | 52.28 | 53.48 | 1,241,449 | +1.74(+3.36%) |
Dec 13, 2023 | 49.39 | 51.91 | 46.97 | 51.74 | 1,429,598 | +2.68(+5.46%) |
Dec 12, 2023 | 49.67 | 49.80 | 48.69 | 49.06 | 810,118 | -0.76(-1.53%) |
Dec 11, 2023 | 50.02 | 50.68 | 48.93 | 49.82 | 982,390 | -0.08(-0.16%) |
Dec 08, 2023 | 46.80 | 50.34 | 46.48 | 49.90 | 2,259,137 | +5.27(+11.81%) |
Dec 07, 2023 | 43.54 | 44.82 | 43.32 | 44.63 | 535,253 | +1.42(+3.29%) |
Dec 06, 2023 | 44.08 | 45.37 | 42.92 | 43.21 | 633,242 | -0.16(-0.37%) |
Dec 05, 2023 | 43.42 | 43.67 | 42.51 | 43.37 | 649,920 | -0.18(-0.41%) |
Dec 04, 2023 | 41.06 | 43.92 | 41.06 | 43.55 | 1,234,577 | +1.81(+4.34%) |
Dec 01, 2023 | 38.09 | 41.92 | 37.85 | 41.74 | 1,118,393 | +3.47(+9.07%) |
Nov 30, 2023 | 39.16 | 39.35 | 38.06 | 38.27 | 502,740 | -0.78(-2.00%) |
Nov 29, 2023 | 38.55 | 40.51 | 38.42 | 39.05 | 884,584 | +1.06(+2.79%) |
Nov 28, 2023 | 38.00 | 38.09 | 36.93 | 37.99 | 757,697 | -0.17(-0.45%) |
Nov 27, 2023 | 38.12 | 38.86 | 37.88 | 38.16 | 681,172 | -0.19(-0.50%) |
Nov 24, 2023 | 39.02 | 39.15 | 38.32 | 38.35 | 183,269 | -0.62(-1.59%) |
Nov 22, 2023 | 39.03 | 39.05 | 38.43 | 38.97 | 527,405 | +0.56(+1.46%) |
Nov 21, 2023 | 39.39 | 39.60 | 38.16 | 38.41 | 620,115 | -1.17(-2.96%) |
Nov 20, 2023 | 39.28 | 39.78 | 38.85 | 39.58 | 584,943 | +0.19(+0.48%) |
Nov 17, 2023 | 38.39 | 39.61 | 38.01 | 39.39 | 938,453 | +1.55(+4.10%) |
Nov 16, 2023 | 38.95 | 39.05 | 36.96 | 37.84 | 1,154,329 | -1.48(-3.76%) |
Nov 15, 2023 | 38.94 | 39.45 | 38.28 | 39.32 | 1,224,280 | +0.48(+1.24%) |
Nov 14, 2023 | 35.17 | 39.03 | 34.99 | 38.84 | 2,553,819 | +5.48(+16.43%) |
Nov 13, 2023 | 35.99 | 36.13 | 32.05 | 33.36 | 4,071,377 | -2.87(-7.92%) |
Nov 10, 2023 | 37.10 | 37.45 | 36.10 | 36.23 | 887,975 | -0.72(-1.95%) |
Nov 09, 2023 | 37.58 | 38.14 | 36.80 | 36.95 | 631,284 | -0.57(-1.52%) |
Nov 08, 2023 | 37.87 | 38.06 | 37.04 | 37.52 | 521,475 | -0.34(-0.90%) |
Nov 07, 2023 | 38.09 | 38.51 | 37.26 | 37.86 | 983,257 | -0.63(-1.64%) |
Nov 06, 2023 | 40.59 | 40.69 | 37.69 | 38.49 | 1,037,993 | -2.21(-5.43%) |
Nov 03, 2023 | 41.26 | 41.80 | 40.53 | 40.70 | 1,074,122 | +0.74(+1.85%) |
Nov 02, 2023 | 37.88 | 40.05 | 37.88 | 39.96 | 1,306,843 | +2.66(+7.13%) |
Nov 01, 2023 | 35.87 | 37.40 | 35.36 | 37.30 | 708,225 | +1.27(+3.52%) |
Oct 31, 2023 | 35.78 | 36.38 | 35.48 | 36.03 | 726,071 | +0.50(+1.41%) |
Oct 30, 2023 | 35.93 | 36.24 | 34.92 | 35.53 | 746,690 | +0.68(+1.95%) |
Oct 27, 2023 | 36.64 | 37.24 | 33.28 | 34.85 | 2,409,148 | -2.98(-7.88%) |
Oct 26, 2023 | 36.45 | 37.92 | 36.06 | 37.83 | 1,194,805 | +1.38(+3.79%) |
Oct 25, 2023 | 36.29 | 36.67 | 35.44 | 36.45 | 703,325 | -0.26(-0.71%) |
Oct 24, 2023 | 37.11 | 37.26 | 35.95 | 36.71 | 585,149 | -0.20(-0.54%) |
Oct 23, 2023 | 35.80 | 37.98 | 35.66 | 36.91 | 1,342,182 | +1.06(+2.96%) |
Oct 20, 2023 | 36.66 | 36.66 | 35.62 | 35.85 | 728,699 | -0.81(-2.21%) |
Oct 19, 2023 | 37.16 | 37.83 | 36.56 | 36.66 | 521,215 | -0.51(-1.37%) |
Oct 18, 2023 | 37.32 | 37.52 | 36.81 | 37.17 | 411,339 | -0.69(-1.82%) |
Oct 17, 2023 | 36.78 | 38.62 | 36.78 | 37.86 | 571,936 | +0.74(+1.99%) |
Oct 16, 2023 | 36.89 | 37.47 | 36.64 | 37.12 | 492,186 | +1.45(+4.07%) |
Oct 13, 2023 | 36.53 | 36.71 | 35.12 | 35.67 | 727,731 | -0.58(-1.60%) |
Oct 12, 2023 | 37.01 | 37.01 | 35.74 | 36.25 | 934,310 | -0.76(-2.05%) |
Oct 11, 2023 | 37.57 | 38.03 | 36.34 | 37.01 | 608,808 | -0.37(-0.99%) |
Oct 10, 2023 | 37.86 | 38.05 | 37.34 | 37.38 | 329,194 | +0.03(+0.08%) |
Oct 09, 2023 | 37.00 | 37.86 | 36.92 | 37.35 | 617,609 | -0.58(-1.53%) |
Oct 06, 2023 | 37.50 | 38.39 | 36.97 | 37.93 | 410,894 | -0.05(-0.13%) |
Oct 05, 2023 | 36.57 | 38.09 | 36.57 | 37.98 | 617,136 | +1.24(+3.38%) |
Oct 04, 2023 | 36.34 | 36.91 | 35.74 | 36.74 | 480,985 | +0.55(+1.52%) |
Oct 03, 2023 | 37.31 | 37.34 | 35.98 | 36.19 | 511,905 | -1.25(-3.34%) |