Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.72 | 50.72 | 50.72 | 50.72 | 184 | -0.62(-1.21%) |
Dec 28, 2023 | 51.63 | 51.68 | 51.34 | 51.34 | 6,064 | +0.25(+0.49%) |
Dec 27, 2023 | 51.09 | 51.24 | 51.09 | 51.09 | 448 | -0.05(-0.10%) |
Dec 26, 2023 | 51.13 | 51.14 | 51.13 | 51.14 | 167 | +0.37(+0.72%) |
Dec 22, 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 132 | +0.00(+0.00%) |
Dec 21, 2023 | 50.77 | 50.77 | 50.77 | 50.77 | 149 | +0.77(+1.55%) |
Dec 20, 2023 | 50.21 | 50.21 | 50.00 | 50.00 | 168 | -0.60(-1.18%) |
Dec 19, 2023 | 49.97 | 50.60 | 49.97 | 50.60 | 720 | +0.98(+1.98%) |
Dec 18, 2023 | 49.61 | 49.61 | 49.61 | 49.61 | 110 | +1.03(+2.12%) |
Dec 15, 2023 | 48.49 | 48.59 | 48.36 | 48.59 | 445 | +0.01(+0.03%) |
Dec 14, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 366 | +0.41(+0.86%) |
Dec 13, 2023 | 48.16 | 48.16 | 48.16 | 48.16 | 2 | +0.78(+1.65%) |
Dec 12, 2023 | 47.38 | 47.38 | 47.38 | 47.38 | 100 | +0.32(+0.68%) |
Dec 11, 2023 | 47.06 | 47.06 | 47.06 | 47.06 | 130 | -0.73(-1.53%) |
Dec 08, 2023 | 47.60 | 47.79 | 47.60 | 47.79 | 633 | +0.46(+0.96%) |
Dec 07, 2023 | 46.89 | 47.33 | 46.89 | 47.33 | 194 | +1.94(+4.28%) |
Dec 06, 2023 | 45.86 | 46.18 | 45.39 | 45.39 | 351 | -0.29(-0.63%) |
Dec 05, 2023 | 46.26 | 46.26 | 45.61 | 45.68 | 530 | -0.52(-1.12%) |
Dec 04, 2023 | 45.66 | 46.20 | 45.66 | 46.20 | 1,206 | -0.92(-1.95%) |
Dec 01, 2023 | 44.51 | 47.11 | 44.23 | 47.11 | 14,990 | +0.26(+0.55%) |
Nov 30, 2023 | 46.62 | 46.86 | 46.15 | 46.86 | 1,060 | -0.72(-1.52%) |
Nov 29, 2023 | 47.58 | 47.58 | 47.58 | 47.58 | 64 | -0.64(-1.32%) |
Nov 28, 2023 | 47.80 | 48.22 | 47.80 | 48.22 | 482 | +0.23(+0.47%) |
Nov 27, 2023 | 48.27 | 48.28 | 47.99 | 47.99 | 473 | -0.57(-1.17%) |
Nov 24, 2023 | 49.07 | 49.07 | 48.56 | 48.56 | 319 | -0.38(-0.77%) |
Nov 22, 2023 | 48.94 | 48.94 | 48.94 | 48.94 | 137 | +0.75(+1.57%) |
Nov 21, 2023 | 48.18 | 48.18 | 48.18 | 48.18 | 164 | -0.25(-0.53%) |
Nov 20, 2023 | 47.84 | 48.44 | 47.84 | 48.44 | 317 | +0.99(+2.08%) |
Nov 17, 2023 | 47.29 | 47.46 | 47.29 | 47.45 | 3,680 | -0.01(-0.03%) |
Nov 16, 2023 | 46.92 | 47.46 | 46.92 | 47.46 | 1,306 | +0.33(+0.70%) |
Nov 15, 2023 | 47.24 | 47.28 | 47.03 | 47.13 | 1,005 | +0.52(+1.11%) |
Nov 14, 2023 | 46.61 | 46.61 | 46.61 | 46.61 | 55 | +1.43(+3.17%) |
Nov 13, 2023 | 44.96 | 45.18 | 44.96 | 45.18 | 307 | -0.18(-0.39%) |
Nov 10, 2023 | 44.32 | 45.36 | 44.32 | 45.36 | 12,783 | +1.37(+3.13%) |
Nov 09, 2023 | 44.86 | 44.86 | 43.98 | 43.98 | 1,482 | -0.15(-0.33%) |
Nov 08, 2023 | 44.13 | 44.13 | 44.13 | 44.13 | 93 | -0.28(-0.63%) |
Nov 07, 2023 | 44.41 | 44.41 | 44.41 | 44.41 | 152 | +0.44(+1.01%) |
Nov 06, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 183 | -0.33(-0.75%) |
Nov 03, 2023 | 44.30 | 44.30 | 44.30 | 44.30 | 100 | +1.38(+3.20%) |
Nov 02, 2023 | 43.09 | 43.09 | 42.31 | 42.92 | 809 | +1.05(+2.50%) |
Nov 01, 2023 | 41.87 | 41.87 | 41.87 | 41.87 | 70 | +1.17(+2.88%) |
Oct 31, 2023 | 40.70 | 40.70 | 40.70 | 40.70 | 212 | +0.44(+1.08%) |
Oct 30, 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 126 | +1.58(+4.07%) |
Oct 27, 2023 | 38.81 | 38.81 | 38.69 | 38.69 | 315 | -0.34(-0.88%) |
Oct 26, 2023 | 38.79 | 39.04 | 38.79 | 39.04 | 368 | -1.81(-4.43%) |
Oct 25, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 62 | -3.83(-8.57%) |
Oct 24, 2023 | 44.68 | 44.68 | 44.68 | 44.68 | 0 | +1.04(+2.38%) |
Oct 23, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 12 | +0.38(+0.88%) |
Oct 20, 2023 | 43.94 | 43.94 | 43.26 | 43.26 | 296 | -0.89(-2.01%) |
Oct 19, 2023 | 44.15 | 44.15 | 44.15 | 44.15 | 37 | -0.05(-0.11%) |
Oct 18, 2023 | 44.19 | 44.19 | 44.19 | 44.19 | 5 | -1.54(-3.37%) |
Oct 17, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 63 | +0.23(+0.50%) |
Oct 16, 2023 | 45.22 | 45.51 | 45.22 | 45.51 | 318 | +1.59(+3.62%) |
Oct 13, 2023 | 43.87 | 43.92 | 43.87 | 43.92 | 362 | -1.13(-2.50%) |
Oct 12, 2023 | 45.04 | 45.04 | 44.97 | 45.04 | 401 | -1.06(-2.30%) |
Oct 11, 2023 | 46.10 | 46.10 | 46.10 | 46.10 | 10 | +0.75(+1.65%) |
Oct 10, 2023 | 45.35 | 45.35 | 45.35 | 45.35 | 32 | +0.55(+1.23%) |
Oct 09, 2023 | 44.80 | 44.80 | 44.80 | 44.80 | 117 | +0.95(+2.16%) |
Oct 06, 2023 | 43.86 | 43.86 | 43.86 | 43.86 | 100 | +1.55(+3.66%) |
Oct 05, 2023 | 41.56 | 42.31 | 41.56 | 42.31 | 224 | -0.20(-0.47%) |
Oct 04, 2023 | 42.51 | 42.51 | 42.51 | 42.51 | 42 | +0.85(+2.04%) |
Oct 03, 2023 | 41.66 | 41.66 | 41.66 | 41.66 | 80 | -1.19(-2.78%) |