Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 52.64 | 52.90 | 51.96 | 52.18 | 281,814 | -0.51(-0.97%) |
Dec 28, 2023 | 52.85 | 53.45 | 52.54 | 52.69 | 275,167 | -0.37(-0.70%) |
Dec 27, 2023 | 52.20 | 53.16 | 52.11 | 53.06 | 233,720 | +0.86(+1.65%) |
Dec 26, 2023 | 51.94 | 52.53 | 51.82 | 52.20 | 257,116 | +0.49(+0.95%) |
Dec 22, 2023 | 51.51 | 51.94 | 51.12 | 51.71 | 317,126 | +0.45(+0.88%) |
Dec 21, 2023 | 51.61 | 51.93 | 50.80 | 51.26 | 344,290 | +0.49(+0.96%) |
Dec 20, 2023 | 52.13 | 52.44 | 50.70 | 50.77 | 419,736 | -1.28(-2.46%) |
Dec 19, 2023 | 49.89 | 52.27 | 49.61 | 52.05 | 453,179 | +2.53(+5.12%) |
Dec 18, 2023 | 48.73 | 50.06 | 48.64 | 49.52 | 491,005 | +0.77(+1.59%) |
Dec 15, 2023 | 49.37 | 49.47 | 48.09 | 48.75 | 682,122 | -0.54(-1.09%) |
Dec 14, 2023 | 47.65 | 49.90 | 47.23 | 49.29 | 804,540 | +2.77(+5.95%) |
Dec 13, 2023 | 45.89 | 46.75 | 44.96 | 46.52 | 396,727 | +0.62(+1.36%) |
Dec 12, 2023 | 46.00 | 46.05 | 45.19 | 45.89 | 416,426 | -0.08(-0.17%) |
Dec 11, 2023 | 45.33 | 46.92 | 45.03 | 45.97 | 556,497 | +0.64(+1.42%) |
Dec 08, 2023 | 44.16 | 45.65 | 43.96 | 45.33 | 303,475 | +0.93(+2.10%) |
Dec 07, 2023 | 43.59 | 44.40 | 43.48 | 44.39 | 348,501 | +1.03(+2.38%) |
Dec 06, 2023 | 43.30 | 44.18 | 43.02 | 43.36 | 631,214 | +0.63(+1.48%) |
Dec 05, 2023 | 43.34 | 43.44 | 42.22 | 42.73 | 625,351 | -0.90(-2.05%) |
Dec 04, 2023 | 44.72 | 45.62 | 43.36 | 43.63 | 655,807 | -1.36(-3.03%) |
Dec 01, 2023 | 43.44 | 45.03 | 43.44 | 44.99 | 359,573 | +1.64(+3.80%) |
Nov 30, 2023 | 43.59 | 43.68 | 43.01 | 43.34 | 488,418 | -0.19(-0.45%) |
Nov 29, 2023 | 44.55 | 45.23 | 43.45 | 43.54 | 364,000 | -0.79(-1.78%) |
Nov 28, 2023 | 44.21 | 44.52 | 43.90 | 44.33 | 305,104 | -0.13(-0.28%) |
Nov 27, 2023 | 43.61 | 44.55 | 43.28 | 44.45 | 634,106 | +0.64(+1.47%) |
Nov 24, 2023 | 44.03 | 44.28 | 43.63 | 43.81 | 125,523 | -0.38(-0.86%) |
Nov 22, 2023 | 43.70 | 44.28 | 43.36 | 44.19 | 258,409 | +0.98(+2.28%) |
Nov 21, 2023 | 43.44 | 43.59 | 43.12 | 43.21 | 255,637 | -0.58(-1.33%) |
Nov 20, 2023 | 43.63 | 44.14 | 41.93 | 43.79 | 326,021 | +0.39(+0.90%) |
Nov 17, 2023 | 43.37 | 43.44 | 42.86 | 43.40 | 330,387 | +0.44(+1.02%) |
Nov 16, 2023 | 43.45 | 43.48 | 42.57 | 42.96 | 221,886 | -0.52(-1.19%) |
Nov 15, 2023 | 43.01 | 44.19 | 43.01 | 43.48 | 338,201 | +0.40(+0.93%) |
Nov 14, 2023 | 41.75 | 43.38 | 41.66 | 43.08 | 573,324 | +2.60(+6.42%) |
Nov 13, 2023 | 41.06 | 41.09 | 39.15 | 40.48 | 667,636 | -0.85(-2.05%) |
Nov 10, 2023 | 40.12 | 41.38 | 39.79 | 41.33 | 361,347 | +1.35(+3.38%) |
Nov 09, 2023 | 41.16 | 41.74 | 39.77 | 39.98 | 382,645 | -1.54(-3.70%) |
Nov 08, 2023 | 39.85 | 42.08 | 39.56 | 41.51 | 900,571 | +0.91(+2.23%) |
Nov 07, 2023 | 40.77 | 41.08 | 40.36 | 40.61 | 872,980 | -0.16(-0.38%) |
Nov 06, 2023 | 40.97 | 41.24 | 40.29 | 40.76 | 372,254 | -0.29(-0.71%) |
Nov 03, 2023 | 39.65 | 41.61 | 39.46 | 41.06 | 455,585 | +2.12(+5.45%) |
Nov 02, 2023 | 37.99 | 39.04 | 37.79 | 38.93 | 961,892 | +1.82(+4.90%) |
Nov 01, 2023 | 38.81 | 38.81 | 36.81 | 37.11 | 1,203,443 | -1.38(-3.59%) |
Oct 31, 2023 | 38.89 | 39.06 | 38.21 | 38.50 | 285,888 | -0.35(-0.90%) |
Oct 30, 2023 | 38.48 | 39.05 | 37.76 | 38.85 | 327,625 | +0.78(+2.05%) |
Oct 27, 2023 | 38.27 | 38.67 | 37.78 | 38.07 | 772,552 | -0.07(-0.18%) |
Oct 26, 2023 | 38.53 | 39.18 | 38.09 | 38.14 | 567,169 | -0.40(-1.04%) |
Oct 25, 2023 | 40.18 | 40.23 | 38.31 | 38.53 | 837,412 | -2.46(-6.01%) |
Oct 24, 2023 | 41.26 | 41.44 | 40.88 | 41.00 | 323,701 | +0.12(+0.29%) |
Oct 23, 2023 | 40.13 | 41.51 | 40.09 | 40.88 | 438,514 | +0.49(+1.20%) |
Oct 20, 2023 | 40.49 | 40.63 | 40.04 | 40.39 | 344,360 | -0.10(-0.24%) |
Oct 19, 2023 | 40.43 | 41.35 | 40.23 | 40.49 | 428,927 | +0.23(+0.58%) |
Oct 18, 2023 | 40.81 | 41.36 | 40.24 | 40.26 | 307,312 | -1.09(-2.64%) |
Oct 17, 2023 | 40.66 | 41.53 | 39.98 | 41.35 | 629,086 | +0.47(+1.14%) |
Oct 16, 2023 | 39.87 | 41.10 | 39.71 | 40.88 | 762,366 | +1.49(+3.78%) |
Oct 13, 2023 | 39.87 | 40.35 | 39.21 | 39.39 | 286,438 | -0.49(-1.22%) |
Oct 12, 2023 | 40.64 | 40.74 | 39.62 | 39.88 | 395,578 | -0.86(-2.10%) |
Oct 11, 2023 | 40.39 | 40.79 | 40.34 | 40.73 | 393,600 | +0.49(+1.21%) |
Oct 10, 2023 | 39.66 | 40.45 | 38.83 | 40.25 | 367,617 | +0.72(+1.82%) |
Oct 09, 2023 | 38.89 | 39.62 | 38.25 | 39.53 | 283,336 | +0.26(+0.67%) |
Oct 06, 2023 | 38.44 | 39.61 | 38.30 | 39.26 | 249,105 | +0.50(+1.28%) |
Oct 05, 2023 | 38.98 | 39.32 | 38.65 | 38.77 | 304,815 | -0.30(-0.77%) |
Oct 04, 2023 | 38.91 | 39.40 | 38.11 | 39.07 | 585,211 | +0.30(+0.78%) |
Oct 03, 2023 | 39.62 | 39.78 | 38.52 | 38.77 | 445,255 | -1.19(-2.97%) |