Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.45 | 53.86 | 53.13 | 53.20 | 769,649 | -0.44(-0.82%) |
Dec 28, 2023 | 53.35 | 53.65 | 53.08 | 53.64 | 1,269,567 | +0.31(+0.58%) |
Dec 27, 2023 | 53.32 | 53.74 | 53.15 | 53.33 | 727,407 | +0.14(+0.26%) |
Dec 26, 2023 | 52.46 | 53.27 | 52.44 | 53.19 | 735,335 | +0.75(+1.43%) |
Dec 22, 2023 | 52.51 | 53.02 | 52.04 | 52.44 | 785,232 | +0.08(+0.15%) |
Dec 21, 2023 | 52.01 | 52.40 | 51.59 | 52.36 | 924,802 | +0.94(+1.83%) |
Dec 20, 2023 | 52.22 | 52.86 | 51.39 | 51.42 | 848,403 | -1.02(-1.95%) |
Dec 19, 2023 | 51.96 | 52.70 | 51.83 | 52.44 | 1,876,550 | +0.79(+1.53%) |
Dec 18, 2023 | 51.85 | 51.95 | 51.34 | 51.65 | 1,848,685 | -0.12(-0.23%) |
Dec 15, 2023 | 51.33 | 51.84 | 51.00 | 51.77 | 4,136,335 | -0.01(-0.02%) |
Dec 14, 2023 | 49.98 | 51.85 | 49.90 | 51.78 | 2,331,469 | +2.56(+5.20%) |
Dec 13, 2023 | 47.96 | 49.60 | 47.20 | 49.22 | 1,388,301 | +1.13(+2.35%) |
Dec 12, 2023 | 48.10 | 48.55 | 47.67 | 48.09 | 2,001,195 | +0.05(+0.09%) |
Dec 11, 2023 | 46.85 | 48.72 | 46.71 | 48.05 | 2,275,930 | +1.15(+2.44%) |
Dec 08, 2023 | 46.57 | 47.48 | 46.28 | 46.90 | 924,986 | +0.15(+0.32%) |
Dec 07, 2023 | 46.33 | 46.87 | 46.06 | 46.75 | 940,393 | +0.54(+1.17%) |
Dec 06, 2023 | 46.40 | 47.06 | 46.09 | 46.21 | 802,859 | +0.27(+0.59%) |
Dec 05, 2023 | 46.41 | 46.41 | 45.61 | 45.94 | 1,203,906 | -0.87(-1.86%) |
Dec 04, 2023 | 47.09 | 47.60 | 46.51 | 46.81 | 1,417,647 | -0.54(-1.15%) |
Dec 01, 2023 | 46.28 | 47.50 | 46.14 | 47.35 | 1,642,962 | +0.95(+2.06%) |
Nov 30, 2023 | 46.01 | 46.47 | 45.75 | 46.40 | 3,463,175 | +0.48(+1.05%) |
Nov 29, 2023 | 45.02 | 46.17 | 44.89 | 45.92 | 2,983,882 | +1.26(+2.82%) |
Nov 28, 2023 | 44.28 | 44.69 | 44.05 | 44.66 | 2,274,613 | +0.26(+0.59%) |
Nov 27, 2023 | 43.76 | 44.41 | 43.70 | 44.40 | 1,513,458 | +0.26(+0.59%) |
Nov 24, 2023 | 43.60 | 44.22 | 43.52 | 44.14 | 425,291 | +0.46(+1.05%) |
Nov 22, 2023 | 43.52 | 43.89 | 43.28 | 43.68 | 868,876 | +0.43(+0.99%) |
Nov 21, 2023 | 43.61 | 43.69 | 42.85 | 43.25 | 1,042,464 | -0.68(-1.55%) |
Nov 20, 2023 | 43.38 | 44.15 | 43.33 | 43.93 | 1,401,495 | +0.60(+1.38%) |
Nov 17, 2023 | 43.34 | 43.70 | 42.83 | 43.33 | 1,832,227 | +0.52(+1.21%) |
Nov 16, 2023 | 43.16 | 43.59 | 42.56 | 42.81 | 2,363,947 | -0.56(-1.29%) |
Nov 15, 2023 | 42.62 | 43.91 | 42.54 | 43.37 | 1,915,418 | +0.83(+1.95%) |
Nov 14, 2023 | 41.95 | 42.63 | 41.42 | 42.54 | 4,342,783 | +1.72(+4.21%) |
Nov 13, 2023 | 41.53 | 41.65 | 40.79 | 40.82 | 1,665,261 | -1.03(-2.46%) |
Nov 10, 2023 | 41.32 | 41.85 | 40.87 | 41.85 | 1,378,684 | +0.62(+1.50%) |
Nov 09, 2023 | 42.18 | 42.33 | 41.19 | 41.23 | 1,604,932 | -0.79(-1.88%) |
Nov 08, 2023 | 42.45 | 43.30 | 41.96 | 42.02 | 1,506,714 | -0.43(-1.01%) |
Nov 07, 2023 | 41.81 | 43.34 | 41.64 | 42.45 | 1,861,305 | +0.64(+1.53%) |
Nov 06, 2023 | 42.49 | 42.65 | 41.56 | 41.81 | 1,693,670 | -0.60(-1.41%) |
Nov 03, 2023 | 42.66 | 43.62 | 42.30 | 42.41 | 1,396,182 | +0.57(+1.36%) |
Nov 02, 2023 | 41.28 | 42.53 | 40.72 | 41.84 | 2,529,919 | +0.88(+2.15%) |
Nov 01, 2023 | 45.65 | 46.25 | 39.57 | 40.96 | 5,519,090 | -6.17(-13.09%) |
Oct 31, 2023 | 46.32 | 47.19 | 46.17 | 47.13 | 1,245,367 | +0.77(+1.66%) |
Oct 30, 2023 | 46.26 | 46.58 | 45.68 | 46.36 | 1,653,996 | +0.28(+0.61%) |
Oct 27, 2023 | 46.92 | 47.00 | 45.81 | 46.08 | 1,663,679 | -0.77(-1.64%) |
Oct 26, 2023 | 47.29 | 47.94 | 46.83 | 46.85 | 1,225,495 | -0.39(-0.83%) |
Oct 25, 2023 | 48.00 | 48.00 | 46.92 | 47.24 | 1,057,969 | -1.21(-2.50%) |
Oct 24, 2023 | 48.59 | 49.00 | 48.14 | 48.45 | 703,321 | +0.04(+0.08%) |
Oct 23, 2023 | 48.68 | 49.26 | 48.25 | 48.41 | 612,454 | -0.38(-0.78%) |
Oct 20, 2023 | 49.40 | 49.41 | 48.52 | 48.79 | 1,036,217 | -0.74(-1.49%) |
Oct 19, 2023 | 51.73 | 51.99 | 49.35 | 49.53 | 1,300,669 | -2.04(-3.96%) |
Oct 18, 2023 | 50.04 | 51.84 | 49.50 | 51.57 | 2,827,248 | +1.08(+2.14%) |
Oct 17, 2023 | 50.13 | 51.20 | 50.02 | 50.49 | 1,109,433 | -0.21(-0.41%) |
Oct 16, 2023 | 50.15 | 50.79 | 49.73 | 50.70 | 797,301 | +0.79(+1.58%) |
Oct 13, 2023 | 50.28 | 50.51 | 49.71 | 49.91 | 981,226 | -0.37(-0.74%) |
Oct 12, 2023 | 52.62 | 52.67 | 49.99 | 50.28 | 1,008,102 | -2.25(-4.28%) |
Oct 11, 2023 | 52.21 | 52.78 | 52.15 | 52.53 | 652,135 | +0.46(+0.88%) |
Oct 10, 2023 | 51.91 | 52.62 | 51.84 | 52.07 | 1,219,256 | +0.25(+0.48%) |
Oct 09, 2023 | 50.91 | 51.94 | 50.72 | 51.82 | 1,947,450 | +0.48(+0.93%) |
Oct 06, 2023 | 51.09 | 51.84 | 50.57 | 51.34 | 1,228,605 | -0.06(-0.12%) |
Oct 05, 2023 | 52.34 | 52.67 | 51.10 | 51.40 | 1,005,667 | -0.90(-1.72%) |
Oct 04, 2023 | 51.95 | 52.44 | 51.48 | 52.30 | 1,978,158 | +0.55(+1.06%) |
Oct 03, 2023 | 52.62 | 52.91 | 51.61 | 51.75 | 1,537,245 | -1.09(-2.06%) |