Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.12 | 53.12 | 52.79 | 52.97 | 6,285 | -0.11(-0.21%) |
Dec 28, 2023 | 53.18 | 53.18 | 53.08 | 53.08 | 2,834 | +0.00(+0.00%) |
Dec 27, 2023 | 53.03 | 53.08 | 52.96 | 53.08 | 12,176 | +0.02(+0.04%) |
Dec 26, 2023 | 52.97 | 53.08 | 52.97 | 53.06 | 1,447 | +0.20(+0.38%) |
Dec 22, 2023 | 53.01 | 53.01 | 52.83 | 52.86 | 9,569 | +0.12(+0.22%) |
Dec 21, 2023 | 52.76 | 52.76 | 52.45 | 52.74 | 8,747 | +0.48(+0.93%) |
Dec 20, 2023 | 52.95 | 53.10 | 52.26 | 52.26 | 12,329 | -0.68(-1.28%) |
Dec 19, 2023 | 52.74 | 52.94 | 52.74 | 52.94 | 68,683 | +0.32(+0.62%) |
Dec 18, 2023 | 52.50 | 52.66 | 52.50 | 52.61 | 6,793 | +0.25(+0.47%) |
Dec 15, 2023 | 52.34 | 52.40 | 52.23 | 52.36 | 5,839 | -0.21(-0.39%) |
Dec 14, 2023 | 52.69 | 52.81 | 52.47 | 52.57 | 11,555 | +0.20(+0.38%) |
Dec 13, 2023 | 51.76 | 52.37 | 51.70 | 52.37 | 14,863 | +0.71(+1.37%) |
Dec 12, 2023 | 51.52 | 51.66 | 51.39 | 51.66 | 14,926 | +0.12(+0.24%) |
Dec 11, 2023 | 51.22 | 51.54 | 51.22 | 51.54 | 3,789 | +0.21(+0.40%) |
Dec 08, 2023 | 51.04 | 51.35 | 51.04 | 51.33 | 19,341 | +0.19(+0.37%) |
Dec 07, 2023 | 50.91 | 51.14 | 50.91 | 51.14 | 19,796 | +0.53(+1.04%) |
Dec 06, 2023 | 51.06 | 51.06 | 50.61 | 50.61 | 9,465 | -0.18(-0.36%) |
Dec 05, 2023 | 50.80 | 50.92 | 50.74 | 50.80 | 9,900 | -0.06(-0.13%) |
Dec 04, 2023 | 50.64 | 50.86 | 50.62 | 50.86 | 22,861 | -0.21(-0.42%) |
Dec 01, 2023 | 50.79 | 51.07 | 50.66 | 51.07 | 11,407 | +0.36(+0.72%) |
Nov 30, 2023 | 50.52 | 50.76 | 50.46 | 50.71 | 12,533 | +0.17(+0.34%) |
Nov 29, 2023 | 50.78 | 50.80 | 50.54 | 50.54 | 1,227 | -0.11(-0.22%) |
Nov 28, 2023 | 50.53 | 50.82 | 50.53 | 50.65 | 50,686 | -0.00(-0.01%) |
Nov 27, 2023 | 50.73 | 50.76 | 50.61 | 50.66 | 5,465 | -0.07(-0.14%) |
Nov 24, 2023 | 50.73 | 50.73 | 50.72 | 50.73 | 849 | -0.01(-0.01%) |
Nov 22, 2023 | 50.73 | 50.79 | 50.64 | 50.73 | 3,619 | +0.23(+0.46%) |
Nov 21, 2023 | 50.43 | 50.50 | 50.43 | 50.50 | 2,498 | -0.15(-0.29%) |
Nov 20, 2023 | 50.20 | 50.66 | 50.20 | 50.65 | 508 | +0.32(+0.64%) |
Nov 17, 2023 | 50.19 | 50.33 | 50.19 | 50.33 | 3,100 | +0.10(+0.21%) |
Nov 16, 2023 | 50.18 | 50.22 | 50.10 | 50.22 | 2,278 | -0.02(-0.03%) |
Nov 15, 2023 | 50.25 | 50.32 | 50.24 | 50.24 | 1,113 | +0.11(+0.22%) |
Nov 14, 2023 | 50.22 | 50.22 | 50.09 | 50.13 | 2,779 | +0.94(+1.90%) |
Nov 13, 2023 | 49.26 | 49.26 | 49.20 | 49.20 | 1,259 | -0.09(-0.17%) |
Nov 10, 2023 | 49.22 | 49.28 | 49.20 | 49.28 | 1,243 | +0.82(+1.70%) |
Nov 09, 2023 | 48.77 | 48.78 | 48.46 | 48.46 | 4,445 | -0.43(-0.88%) |
Nov 08, 2023 | 48.80 | 48.89 | 48.63 | 48.89 | 1,942 | +0.16(+0.32%) |
Nov 07, 2023 | 48.57 | 48.81 | 48.57 | 48.73 | 3,359 | +0.13(+0.26%) |
Nov 06, 2023 | 48.61 | 48.61 | 48.48 | 48.61 | 922 | +0.06(+0.12%) |
Nov 03, 2023 | 48.46 | 48.62 | 48.46 | 48.55 | 18,434 | +0.52(+1.09%) |
Nov 02, 2023 | 47.88 | 48.03 | 47.86 | 48.03 | 3,352 | +0.88(+1.86%) |
Nov 01, 2023 | 46.60 | 47.20 | 46.60 | 47.15 | 19,712 | +0.54(+1.16%) |
Oct 31, 2023 | 46.38 | 46.61 | 46.31 | 46.61 | 8,720 | +0.23(+0.50%) |
Oct 30, 2023 | 46.19 | 46.45 | 46.06 | 46.38 | 1,660 | +0.55(+1.19%) |
Oct 27, 2023 | 46.31 | 46.31 | 45.74 | 45.83 | 6,840 | -0.25(-0.55%) |
Oct 26, 2023 | 46.29 | 46.30 | 46.02 | 46.08 | 7,589 | -0.50(-1.08%) |
Oct 25, 2023 | 46.89 | 46.89 | 46.59 | 46.59 | 21,258 | -0.77(-1.63%) |
Oct 24, 2023 | 47.11 | 47.39 | 47.11 | 47.36 | 4,346 | +0.34(+0.73%) |
Oct 23, 2023 | 47.09 | 47.47 | 47.02 | 47.02 | 4,597 | -0.15(-0.32%) |
Oct 20, 2023 | 47.63 | 47.63 | 47.16 | 47.16 | 22,098 | -0.60(-1.25%) |
Oct 19, 2023 | 48.16 | 48.16 | 47.63 | 47.76 | 3,103 | -0.48(-1.00%) |
Oct 18, 2023 | 48.50 | 48.50 | 48.24 | 48.24 | 469 | -0.61(-1.24%) |
Oct 17, 2023 | 48.53 | 49.08 | 48.53 | 48.85 | 14,528 | -0.05(-0.09%) |
Oct 16, 2023 | 48.69 | 48.90 | 48.69 | 48.90 | 2,187 | +0.52(+1.07%) |
Oct 13, 2023 | 48.79 | 48.79 | 48.34 | 48.38 | 2,367 | -0.30(-0.62%) |
Oct 12, 2023 | 48.98 | 48.98 | 48.59 | 48.68 | 12,280 | -0.27(-0.55%) |
Oct 11, 2023 | 48.97 | 48.97 | 48.70 | 48.95 | 10,478 | +0.28(+0.58%) |
Oct 10, 2023 | 48.55 | 48.96 | 48.55 | 48.67 | 2,275 | +0.26(+0.54%) |
Oct 09, 2023 | 48.00 | 48.46 | 48.00 | 48.41 | 5,499 | +0.29(+0.60%) |
Oct 06, 2023 | 47.23 | 48.16 | 47.23 | 48.12 | 4,821 | +0.63(+1.32%) |
Oct 05, 2023 | 47.32 | 47.53 | 47.22 | 47.49 | 4,938 | -0.01(-0.02%) |
Oct 04, 2023 | 47.05 | 47.50 | 46.98 | 47.50 | 5,045 | +0.48(+1.03%) |
Oct 03, 2023 | 47.54 | 47.55 | 46.92 | 47.02 | 11,286 | -0.69(-1.45%) |