Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.10 | 54.10 | 53.98 | 53.98 | 1,351 | -0.29(-0.53%) |
Dec 28, 2023 | 54.25 | 54.27 | 54.20 | 54.27 | 624 | +0.18(+0.34%) |
Dec 27, 2023 | 54.47 | 54.47 | 54.09 | 54.09 | 9,770 | -0.24(-0.44%) |
Dec 26, 2023 | 54.43 | 54.43 | 54.33 | 54.33 | 378 | +0.42(+0.78%) |
Dec 22, 2023 | 53.91 | 53.91 | 53.91 | 53.91 | 276 | +0.11(+0.20%) |
Dec 21, 2023 | 53.38 | 53.80 | 53.29 | 53.80 | 472 | +0.86(+1.63%) |
Dec 20, 2023 | 54.08 | 54.08 | 52.93 | 52.93 | 485 | -0.95(-1.77%) |
Dec 19, 2023 | 53.65 | 53.89 | 53.39 | 53.89 | 1,689 | +1.20(+2.27%) |
Dec 18, 2023 | 52.51 | 52.75 | 52.51 | 52.69 | 960 | +0.14(+0.28%) |
Dec 15, 2023 | 52.22 | 52.55 | 52.21 | 52.55 | 506 | -0.59(-1.12%) |
Dec 14, 2023 | 53.36 | 54.09 | 52.95 | 53.14 | 1,308 | +0.64(+1.22%) |
Dec 13, 2023 | 50.86 | 52.50 | 50.85 | 52.50 | 780 | +1.48(+2.90%) |
Dec 12, 2023 | 50.69 | 51.07 | 50.67 | 51.02 | 1,767 | -0.10(-0.20%) |
Dec 11, 2023 | 50.85 | 51.12 | 50.85 | 51.12 | 649 | +0.15(+0.29%) |
Dec 08, 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 367 | +0.15(+0.30%) |
Dec 07, 2023 | 50.70 | 50.82 | 50.70 | 50.82 | 143 | +0.20(+0.40%) |
Dec 06, 2023 | 51.21 | 51.21 | 50.62 | 50.62 | 2,643 | -0.03(-0.05%) |
Dec 05, 2023 | 50.95 | 50.95 | 50.64 | 50.64 | 705 | -0.77(-1.49%) |
Dec 04, 2023 | 51.25 | 51.51 | 51.25 | 51.41 | 3,110 | +0.57(+1.12%) |
Dec 01, 2023 | 49.30 | 50.84 | 49.30 | 50.84 | 1,001 | +1.28(+2.57%) |
Nov 30, 2023 | 49.45 | 49.57 | 49.45 | 49.57 | 1,236 | +0.20(+0.41%) |
Nov 29, 2023 | 49.91 | 49.91 | 49.27 | 49.36 | 1,888 | -0.01(-0.03%) |
Nov 28, 2023 | 49.63 | 49.63 | 49.37 | 49.37 | 807 | -0.49(-0.99%) |
Nov 27, 2023 | 50.00 | 50.00 | 49.87 | 49.87 | 1,194 | -0.27(-0.54%) |
Nov 24, 2023 | 50.10 | 50.15 | 50.02 | 50.14 | 505 | +0.17(+0.33%) |
Nov 22, 2023 | 50.05 | 50.05 | 49.97 | 49.97 | 4,347 | +0.18(+0.36%) |
Nov 21, 2023 | 50.35 | 50.35 | 49.79 | 49.79 | 1,077 | -0.51(-1.02%) |
Nov 20, 2023 | 50.34 | 50.34 | 50.31 | 50.31 | 281 | -0.06(-0.11%) |
Nov 17, 2023 | 50.33 | 50.37 | 50.22 | 50.37 | 947 | +0.41(+0.81%) |
Nov 16, 2023 | 49.99 | 50.11 | 49.96 | 49.96 | 403 | -0.55(-1.09%) |
Nov 15, 2023 | 50.68 | 50.68 | 50.42 | 50.51 | 1,349 | +0.21(+0.41%) |
Nov 14, 2023 | 48.91 | 50.37 | 48.91 | 50.30 | 7,773 | +2.32(+4.84%) |
Nov 13, 2023 | 47.97 | 48.14 | 47.97 | 47.98 | 1,527 | -0.27(-0.56%) |
Nov 10, 2023 | 48.32 | 48.44 | 48.01 | 48.25 | 1,835 | -0.04(-0.08%) |
Nov 09, 2023 | 48.91 | 48.91 | 48.25 | 48.29 | 640 | -0.39(-0.80%) |
Nov 08, 2023 | 49.13 | 49.13 | 48.62 | 48.68 | 988 | -0.64(-1.29%) |
Nov 07, 2023 | 49.41 | 49.52 | 49.31 | 49.31 | 1,800 | -0.33(-0.65%) |
Nov 06, 2023 | 50.48 | 50.48 | 49.53 | 49.64 | 1,320 | -0.92(-1.81%) |
Nov 03, 2023 | 49.63 | 50.79 | 49.63 | 50.55 | 439 | +1.49(+3.03%) |
Nov 02, 2023 | 47.84 | 49.07 | 47.84 | 49.07 | 744 | +1.42(+2.98%) |
Nov 01, 2023 | 47.54 | 47.67 | 47.52 | 47.64 | 1,171 | -0.26(-0.54%) |
Oct 31, 2023 | 47.39 | 47.90 | 47.39 | 47.90 | 1,045 | +0.82(+1.75%) |
Oct 30, 2023 | 46.96 | 47.34 | 46.61 | 47.08 | 4,540 | +0.57(+1.23%) |
Oct 27, 2023 | 46.97 | 46.97 | 46.41 | 46.51 | 2,408 | -0.67(-1.41%) |
Oct 26, 2023 | 47.28 | 47.29 | 47.18 | 47.18 | 489 | +0.12(+0.25%) |
Oct 25, 2023 | 46.82 | 47.22 | 46.82 | 47.06 | 941 | -0.39(-0.82%) |
Oct 24, 2023 | 47.35 | 47.56 | 47.35 | 47.45 | 919 | +0.47(+1.01%) |
Oct 23, 2023 | 47.66 | 47.66 | 46.97 | 46.97 | 360 | -0.42(-0.88%) |
Oct 20, 2023 | 47.85 | 47.92 | 47.39 | 47.39 | 577 | -0.67(-1.40%) |
Oct 19, 2023 | 48.49 | 48.58 | 48.06 | 48.06 | 282 | -0.41(-0.85%) |
Oct 18, 2023 | 48.73 | 48.73 | 48.48 | 48.48 | 902 | -0.83(-1.67%) |
Oct 17, 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 197 | +0.32(+0.65%) |
Oct 16, 2023 | 48.25 | 48.98 | 48.25 | 48.98 | 1,176 | +1.21(+2.52%) |
Oct 13, 2023 | 47.78 | 47.78 | 47.78 | 47.78 | 369 | -0.46(-0.95%) |
Oct 12, 2023 | 48.64 | 48.64 | 47.98 | 48.23 | 1,770 | -0.79(-1.62%) |
Oct 11, 2023 | 49.33 | 49.33 | 48.96 | 49.03 | 846 | +0.01(+0.02%) |
Oct 10, 2023 | 49.25 | 49.25 | 49.02 | 49.02 | 3,477 | +0.24(+0.49%) |
Oct 09, 2023 | 48.39 | 48.91 | 48.39 | 48.78 | 944 | +0.39(+0.81%) |
Oct 06, 2023 | 48.48 | 48.48 | 48.39 | 48.39 | 1,395 | +0.24(+0.49%) |
Oct 05, 2023 | 47.81 | 48.24 | 47.81 | 48.15 | 507 | +0.13(+0.27%) |
Oct 04, 2023 | 47.70 | 48.02 | 47.38 | 48.02 | 665 | +0.44(+0.93%) |
Oct 03, 2023 | 47.45 | 47.60 | 47.39 | 47.58 | 547 | -0.42(-0.87%) |