Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 52.41 | 52.72 | 52.04 | 52.06 | 42,011 | -0.30(-0.57%) |
Dec 28, 2023 | 52.07 | 52.41 | 51.98 | 52.36 | 32,557 | -0.02(-0.04%) |
Dec 27, 2023 | 52.37 | 52.80 | 52.18 | 52.38 | 23,300 | +0.01(+0.02%) |
Dec 26, 2023 | 52.05 | 52.40 | 51.80 | 52.37 | 39,715 | +0.62(+1.20%) |
Dec 22, 2023 | 52.05 | 52.31 | 51.56 | 51.75 | 57,934 | +0.16(+0.31%) |
Dec 21, 2023 | 51.53 | 51.67 | 51.13 | 51.59 | 52,150 | +0.38(+0.74%) |
Dec 20, 2023 | 51.95 | 52.70 | 51.13 | 51.21 | 72,969 | -0.67(-1.29%) |
Dec 19, 2023 | 51.49 | 52.34 | 51.34 | 51.88 | 62,173 | +0.37(+0.72%) |
Dec 18, 2023 | 51.34 | 52.18 | 51.01 | 51.51 | 65,542 | +0.60(+1.18%) |
Dec 15, 2023 | 51.51 | 52.56 | 50.67 | 50.91 | 559,773 | -1.33(-2.55%) |
Dec 14, 2023 | 53.27 | 53.85 | 51.98 | 52.24 | 124,437 | -0.86(-1.62%) |
Dec 13, 2023 | 52.08 | 53.33 | 51.81 | 53.10 | 103,317 | +1.39(+2.69%) |
Dec 12, 2023 | 52.21 | 52.53 | 51.49 | 51.71 | 67,370 | -0.47(-0.90%) |
Dec 11, 2023 | 51.78 | 52.56 | 51.58 | 52.18 | 65,622 | +0.41(+0.79%) |
Dec 08, 2023 | 51.18 | 51.90 | 50.81 | 51.77 | 61,857 | +0.48(+0.94%) |
Dec 07, 2023 | 50.51 | 51.48 | 48.31 | 51.29 | 71,109 | +0.56(+1.10%) |
Dec 06, 2023 | 51.82 | 52.71 | 50.63 | 50.73 | 106,914 | -1.15(-2.22%) |
Dec 05, 2023 | 51.83 | 52.25 | 51.57 | 51.88 | 75,461 | +0.06(+0.12%) |
Dec 04, 2023 | 50.53 | 51.97 | 50.53 | 51.82 | 65,161 | +0.99(+1.95%) |
Dec 01, 2023 | 50.06 | 51.37 | 50.06 | 50.83 | 79,231 | +0.45(+0.89%) |
Nov 30, 2023 | 49.88 | 50.73 | 49.49 | 50.38 | 62,359 | +0.69(+1.39%) |
Nov 29, 2023 | 49.46 | 49.92 | 49.46 | 49.69 | 48,723 | +0.19(+0.38%) |
Nov 28, 2023 | 49.95 | 49.95 | 49.08 | 49.50 | 38,777 | -0.45(-0.90%) |
Nov 27, 2023 | 50.11 | 50.36 | 49.27 | 49.95 | 65,937 | -0.63(-1.25%) |
Nov 24, 2023 | 49.28 | 50.58 | 49.28 | 50.58 | 24,387 | +0.96(+1.93%) |
Nov 22, 2023 | 49.60 | 50.09 | 48.95 | 49.62 | 34,461 | -0.17(-0.34%) |
Nov 21, 2023 | 49.64 | 50.07 | 49.60 | 49.79 | 28,020 | -0.02(-0.04%) |
Nov 20, 2023 | 49.54 | 49.93 | 48.96 | 49.81 | 43,101 | +0.49(+0.99%) |
Nov 17, 2023 | 49.30 | 49.48 | 48.78 | 49.32 | 92,052 | +0.56(+1.15%) |
Nov 16, 2023 | 49.46 | 49.46 | 48.52 | 48.76 | 144,985 | -0.48(-0.97%) |
Nov 15, 2023 | 50.49 | 50.58 | 49.12 | 49.24 | 146,700 | -1.25(-2.48%) |
Nov 14, 2023 | 50.32 | 50.80 | 49.69 | 50.49 | 94,358 | +0.61(+1.22%) |
Nov 13, 2023 | 47.98 | 50.30 | 47.27 | 49.88 | 109,802 | +2.11(+4.42%) |
Nov 10, 2023 | 47.50 | 47.99 | 46.79 | 47.77 | 170,598 | +0.50(+1.06%) |
Nov 09, 2023 | 49.65 | 49.65 | 47.18 | 47.27 | 100,410 | -2.35(-4.74%) |
Nov 08, 2023 | 51.73 | 51.78 | 49.21 | 49.62 | 143,978 | +2.14(+4.51%) |
Nov 07, 2023 | 47.08 | 47.66 | 47.00 | 47.48 | 76,981 | +0.02(+0.04%) |
Nov 06, 2023 | 48.28 | 48.28 | 47.38 | 47.46 | 57,789 | -1.04(-2.14%) |
Nov 03, 2023 | 48.82 | 49.04 | 48.25 | 48.50 | 72,811 | +0.33(+0.69%) |
Nov 02, 2023 | 47.76 | 48.20 | 47.33 | 48.17 | 74,258 | +0.41(+0.86%) |
Nov 01, 2023 | 47.84 | 47.85 | 46.79 | 47.76 | 96,362 | -0.08(-0.17%) |
Oct 31, 2023 | 47.00 | 47.84 | 46.94 | 47.84 | 41,915 | +0.85(+1.81%) |
Oct 30, 2023 | 47.05 | 47.24 | 46.60 | 46.99 | 62,927 | +0.18(+0.38%) |
Oct 27, 2023 | 47.54 | 47.54 | 46.25 | 46.81 | 54,589 | -0.95(-1.99%) |
Oct 26, 2023 | 47.50 | 48.45 | 47.50 | 47.76 | 56,881 | +0.49(+1.04%) |
Oct 25, 2023 | 45.82 | 47.35 | 45.82 | 47.27 | 95,638 | +1.40(+3.05%) |
Oct 24, 2023 | 46.71 | 46.93 | 45.75 | 45.87 | 167,344 | -0.59(-1.27%) |
Oct 23, 2023 | 45.94 | 46.68 | 45.75 | 46.46 | 76,926 | +0.37(+0.80%) |
Oct 20, 2023 | 47.31 | 47.31 | 46.02 | 46.09 | 82,162 | -1.08(-2.29%) |
Oct 19, 2023 | 47.04 | 47.60 | 46.65 | 47.17 | 40,454 | -0.06(-0.13%) |
Oct 18, 2023 | 47.09 | 47.77 | 46.62 | 47.23 | 41,294 | -0.10(-0.21%) |
Oct 17, 2023 | 46.24 | 47.82 | 46.23 | 47.33 | 66,172 | +1.01(+2.18%) |
Oct 16, 2023 | 46.30 | 46.96 | 46.19 | 46.32 | 60,840 | +0.06(+0.13%) |
Oct 13, 2023 | 45.69 | 46.44 | 45.29 | 46.26 | 96,159 | +0.40(+0.87%) |
Oct 12, 2023 | 46.27 | 46.27 | 44.98 | 45.86 | 105,955 | -0.09(-0.20%) |
Oct 11, 2023 | 45.63 | 46.04 | 45.17 | 45.95 | 116,852 | +0.44(+0.97%) |
Oct 10, 2023 | 45.17 | 46.58 | 45.17 | 45.51 | 60,375 | +0.51(+1.13%) |
Oct 09, 2023 | 43.87 | 45.50 | 43.87 | 45.00 | 89,609 | +1.05(+2.39%) |
Oct 06, 2023 | 43.26 | 44.14 | 43.14 | 43.95 | 57,493 | +0.37(+0.85%) |
Oct 05, 2023 | 43.15 | 43.63 | 43.03 | 43.58 | 65,796 | +0.45(+1.04%) |
Oct 04, 2023 | 43.31 | 43.49 | 42.72 | 43.13 | 74,292 | -0.34(-0.78%) |
Oct 03, 2023 | 43.63 | 43.77 | 43.33 | 43.47 | 70,508 | -0.47(-1.07%) |