Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.57 | 48.65 | 47.59 | 48.18 | 346,595 | -0.14(-0.30%) |
Dec 28, 2023 | 49.19 | 49.52 | 48.28 | 48.33 | 401,059 | -1.04(-2.11%) |
Dec 27, 2023 | 49.65 | 50.33 | 49.28 | 49.37 | 285,428 | -0.42(-0.85%) |
Dec 26, 2023 | 52.28 | 52.33 | 48.79 | 49.79 | 535,359 | -2.69(-5.13%) |
Dec 22, 2023 | 51.39 | 53.02 | 51.23 | 52.48 | 479,288 | +1.45(+2.83%) |
Dec 21, 2023 | 50.84 | 51.41 | 50.57 | 51.04 | 366,474 | +0.90(+1.79%) |
Dec 20, 2023 | 51.46 | 52.84 | 49.92 | 50.14 | 750,240 | -0.96(-1.89%) |
Dec 19, 2023 | 49.03 | 51.11 | 48.69 | 51.11 | 661,350 | +2.31(+4.74%) |
Dec 18, 2023 | 50.98 | 51.13 | 48.45 | 48.79 | 707,343 | +0.36(+0.74%) |
Dec 15, 2023 | 45.18 | 48.88 | 45.18 | 48.43 | 1,115,149 | +3.40(+7.56%) |
Dec 14, 2023 | 46.12 | 46.21 | 44.76 | 45.03 | 455,962 | -0.50(-1.10%) |
Dec 13, 2023 | 45.41 | 45.76 | 44.61 | 45.53 | 350,001 | -0.09(-0.19%) |
Dec 12, 2023 | 45.73 | 46.49 | 45.33 | 45.62 | 249,338 | -0.70(-1.52%) |
Dec 11, 2023 | 45.61 | 46.34 | 44.60 | 46.32 | 277,410 | +0.23(+0.50%) |
Dec 08, 2023 | 46.30 | 46.56 | 45.52 | 46.09 | 295,791 | +0.07(+0.15%) |
Dec 07, 2023 | 46.68 | 46.68 | 44.84 | 46.02 | 446,164 | -0.39(-0.83%) |
Dec 06, 2023 | 47.13 | 47.86 | 46.38 | 46.41 | 300,184 | -0.92(-1.94%) |
Dec 05, 2023 | 47.71 | 47.95 | 47.27 | 47.33 | 227,258 | -0.45(-0.95%) |
Dec 04, 2023 | 48.76 | 49.54 | 47.54 | 47.78 | 316,957 | -1.20(-2.44%) |
Dec 01, 2023 | 47.89 | 49.59 | 47.89 | 48.97 | 427,796 | +1.06(+2.21%) |
Nov 30, 2023 | 47.09 | 48.11 | 46.54 | 47.91 | 333,440 | +0.63(+1.33%) |
Nov 29, 2023 | 48.56 | 49.08 | 46.91 | 47.29 | 342,979 | -1.14(-2.35%) |
Nov 28, 2023 | 50.31 | 50.63 | 48.43 | 48.43 | 353,744 | -1.66(-3.31%) |
Nov 27, 2023 | 50.20 | 50.27 | 49.51 | 50.08 | 313,576 | -0.05(-0.10%) |
Nov 24, 2023 | 50.03 | 51.11 | 50.02 | 50.13 | 260,020 | +0.11(+0.21%) |
Nov 22, 2023 | 48.09 | 50.09 | 47.83 | 50.03 | 344,479 | +1.40(+2.88%) |
Nov 21, 2023 | 48.89 | 48.98 | 47.99 | 48.63 | 362,624 | -0.39(-0.79%) |
Nov 20, 2023 | 49.49 | 49.67 | 48.78 | 49.01 | 274,508 | -0.06(-0.12%) |
Nov 17, 2023 | 48.57 | 49.93 | 48.25 | 49.07 | 308,984 | +1.00(+2.09%) |
Nov 16, 2023 | 48.73 | 49.04 | 47.75 | 48.07 | 568,352 | -1.01(-2.06%) |
Nov 15, 2023 | 50.11 | 50.51 | 48.95 | 49.08 | 463,089 | -1.15(-2.28%) |
Nov 14, 2023 | 51.10 | 51.10 | 49.23 | 50.23 | 518,823 | -0.68(-1.34%) |
Nov 13, 2023 | 51.49 | 51.63 | 50.55 | 50.91 | 421,609 | -0.33(-0.64%) |
Nov 10, 2023 | 50.32 | 51.39 | 50.05 | 51.24 | 406,029 | +0.88(+1.75%) |
Nov 09, 2023 | 50.51 | 51.64 | 50.15 | 50.36 | 390,824 | +0.38(+0.77%) |
Nov 08, 2023 | 49.81 | 50.52 | 48.72 | 49.97 | 609,143 | -0.24(-0.48%) |
Nov 07, 2023 | 50.80 | 51.11 | 49.63 | 50.21 | 707,520 | -0.79(-1.54%) |
Nov 06, 2023 | 51.18 | 51.70 | 50.12 | 51.00 | 724,478 | +0.14(+0.28%) |
Nov 03, 2023 | 48.57 | 51.55 | 46.37 | 50.86 | 857,088 | +1.03(+2.06%) |
Nov 02, 2023 | 49.34 | 51.93 | 48.01 | 49.83 | 1,129,904 | +0.49(+0.99%) |
Nov 01, 2023 | 47.99 | 49.57 | 47.84 | 49.34 | 789,895 | +1.64(+3.44%) |
Oct 31, 2023 | 46.17 | 47.88 | 46.05 | 47.70 | 589,207 | +1.51(+3.26%) |
Oct 30, 2023 | 47.24 | 47.87 | 45.20 | 46.19 | 801,170 | -0.73(-1.55%) |
Oct 27, 2023 | 46.43 | 47.50 | 46.40 | 46.92 | 750,245 | +0.53(+1.14%) |
Oct 26, 2023 | 45.49 | 46.69 | 44.92 | 46.39 | 799,462 | +0.92(+2.03%) |
Oct 25, 2023 | 43.77 | 45.52 | 43.77 | 45.47 | 1,044,956 | +1.80(+4.13%) |
Oct 24, 2023 | 42.00 | 44.10 | 42.00 | 43.67 | 648,208 | +1.90(+4.55%) |
Oct 23, 2023 | 40.77 | 42.19 | 40.32 | 41.77 | 425,269 | +0.77(+1.87%) |
Oct 20, 2023 | 41.03 | 41.58 | 40.73 | 41.00 | 349,021 | -0.01(-0.02%) |
Oct 19, 2023 | 40.40 | 41.08 | 39.89 | 41.01 | 310,061 | +0.17(+0.42%) |
Oct 18, 2023 | 41.39 | 41.56 | 40.49 | 40.84 | 264,967 | -0.65(-1.57%) |
Oct 17, 2023 | 40.98 | 42.22 | 40.98 | 41.49 | 345,982 | +0.72(+1.77%) |
Oct 16, 2023 | 41.39 | 41.54 | 40.51 | 40.77 | 336,859 | -0.62(-1.51%) |
Oct 13, 2023 | 40.17 | 42.35 | 39.89 | 41.39 | 700,412 | +1.47(+3.68%) |
Oct 12, 2023 | 39.44 | 40.01 | 39.20 | 39.93 | 332,123 | +1.07(+2.74%) |
Oct 11, 2023 | 38.40 | 39.20 | 37.92 | 38.86 | 318,201 | +0.01(+0.02%) |
Oct 10, 2023 | 38.59 | 39.63 | 38.59 | 38.85 | 359,490 | +0.36(+0.92%) |
Oct 09, 2023 | 38.80 | 39.44 | 38.17 | 38.50 | 407,165 | +0.37(+0.98%) |
Oct 06, 2023 | 36.76 | 38.42 | 36.47 | 38.12 | 310,492 | +1.19(+3.22%) |
Oct 05, 2023 | 35.78 | 37.23 | 35.70 | 36.93 | 404,451 | +0.71(+1.96%) |
Oct 04, 2023 | 37.14 | 37.14 | 35.88 | 36.22 | 362,082 | -1.44(-3.82%) |
Oct 03, 2023 | 37.80 | 38.03 | 37.06 | 37.66 | 310,053 | -0.48(-1.26%) |