Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.02 | 58.39 | 57.02 | 57.35 | 163,489 | -0.69(-1.18%) |
Dec 28, 2023 | 57.77 | 58.32 | 57.49 | 58.04 | 190,462 | -0.15(-0.26%) |
Dec 27, 2023 | 57.66 | 58.45 | 57.21 | 58.19 | 141,158 | +0.56(+0.97%) |
Dec 26, 2023 | 56.54 | 57.72 | 56.21 | 57.63 | 132,815 | +1.57(+2.80%) |
Dec 22, 2023 | 55.71 | 56.35 | 55.58 | 56.06 | 158,402 | +0.61(+1.09%) |
Dec 21, 2023 | 55.09 | 55.72 | 54.80 | 55.45 | 165,989 | +0.70(+1.27%) |
Dec 20, 2023 | 55.58 | 56.40 | 54.71 | 54.76 | 241,306 | -1.09(-1.96%) |
Dec 19, 2023 | 54.73 | 56.09 | 54.69 | 55.85 | 218,102 | +1.26(+2.31%) |
Dec 18, 2023 | 54.65 | 55.03 | 53.98 | 54.59 | 272,310 | +0.21(+0.38%) |
Dec 15, 2023 | 54.39 | 54.88 | 53.54 | 54.38 | 627,952 | +0.34(+0.63%) |
Dec 14, 2023 | 54.25 | 54.86 | 53.15 | 54.04 | 218,937 | +0.23(+0.42%) |
Dec 13, 2023 | 52.50 | 53.87 | 51.57 | 53.81 | 227,603 | +1.33(+2.54%) |
Dec 12, 2023 | 52.54 | 52.88 | 51.86 | 52.48 | 149,806 | -0.24(-0.45%) |
Dec 11, 2023 | 52.49 | 53.00 | 51.94 | 52.72 | 199,749 | +0.03(+0.06%) |
Dec 08, 2023 | 51.56 | 52.69 | 50.95 | 52.69 | 184,370 | +0.97(+1.88%) |
Dec 07, 2023 | 51.08 | 51.78 | 50.01 | 51.72 | 161,304 | +0.82(+1.62%) |
Dec 06, 2023 | 52.27 | 52.71 | 50.28 | 50.89 | 147,175 | -1.37(-2.62%) |
Dec 05, 2023 | 51.70 | 52.77 | 51.27 | 52.27 | 172,967 | +0.41(+0.79%) |
Dec 04, 2023 | 50.36 | 51.86 | 50.17 | 51.86 | 167,820 | +1.37(+2.72%) |
Dec 01, 2023 | 49.65 | 50.70 | 49.35 | 50.49 | 174,952 | +0.95(+1.93%) |
Nov 30, 2023 | 49.34 | 49.59 | 48.82 | 49.53 | 144,296 | +0.51(+1.03%) |
Nov 29, 2023 | 49.57 | 49.69 | 48.24 | 49.03 | 169,363 | -0.39(-0.78%) |
Nov 28, 2023 | 50.28 | 50.36 | 49.41 | 49.41 | 128,700 | -0.65(-1.29%) |
Nov 27, 2023 | 50.63 | 50.63 | 49.89 | 50.06 | 117,188 | -0.76(-1.51%) |
Nov 24, 2023 | 51.34 | 51.98 | 50.70 | 50.82 | 55,567 | -0.65(-1.25%) |
Nov 22, 2023 | 51.84 | 51.96 | 51.11 | 51.47 | 133,147 | -0.14(-0.27%) |
Nov 21, 2023 | 51.08 | 51.95 | 50.52 | 51.61 | 188,643 | +0.43(+0.83%) |
Nov 20, 2023 | 50.68 | 51.37 | 49.76 | 51.18 | 161,651 | +0.63(+1.24%) |
Nov 17, 2023 | 50.99 | 51.22 | 50.26 | 50.56 | 169,022 | +0.07(+0.14%) |
Nov 16, 2023 | 51.29 | 51.29 | 49.78 | 50.49 | 181,701 | -1.34(-2.59%) |
Nov 15, 2023 | 51.96 | 53.25 | 51.20 | 51.83 | 193,241 | -0.48(-0.91%) |
Nov 14, 2023 | 50.65 | 52.30 | 50.41 | 52.30 | 221,705 | +2.74(+5.53%) |
Nov 13, 2023 | 48.83 | 50.00 | 48.59 | 49.56 | 207,405 | +0.66(+1.34%) |
Nov 10, 2023 | 47.92 | 49.67 | 47.39 | 48.91 | 205,653 | +1.55(+3.27%) |
Nov 09, 2023 | 46.33 | 47.54 | 45.92 | 47.36 | 244,787 | +1.44(+3.14%) |
Nov 08, 2023 | 49.68 | 49.68 | 44.77 | 45.92 | 319,985 | -5.83(-11.27%) |
Nov 07, 2023 | 52.87 | 52.87 | 51.59 | 51.75 | 185,998 | -1.32(-2.49%) |
Nov 06, 2023 | 52.36 | 53.13 | 52.21 | 53.07 | 200,152 | +0.65(+1.23%) |
Nov 03, 2023 | 52.25 | 52.94 | 51.97 | 52.42 | 210,731 | +0.78(+1.52%) |
Nov 02, 2023 | 50.91 | 51.88 | 50.62 | 51.64 | 133,285 | +1.23(+2.44%) |
Nov 01, 2023 | 49.67 | 50.57 | 49.22 | 50.41 | 115,051 | +0.61(+1.22%) |
Oct 31, 2023 | 49.41 | 49.97 | 49.18 | 49.80 | 112,233 | +0.52(+1.05%) |
Oct 30, 2023 | 49.46 | 49.69 | 48.87 | 49.28 | 124,506 | +0.30(+0.61%) |
Oct 27, 2023 | 49.02 | 49.21 | 48.38 | 48.99 | 101,020 | -0.19(-0.38%) |
Oct 26, 2023 | 49.13 | 49.74 | 48.73 | 49.18 | 111,073 | +0.31(+0.63%) |
Oct 25, 2023 | 48.43 | 49.03 | 48.16 | 48.87 | 148,592 | +0.16(+0.33%) |
Oct 24, 2023 | 48.47 | 48.88 | 47.94 | 48.71 | 198,968 | +0.22(+0.45%) |
Oct 23, 2023 | 48.77 | 49.36 | 48.24 | 48.49 | 195,959 | -0.45(-0.91%) |
Oct 20, 2023 | 50.98 | 50.98 | 48.86 | 48.94 | 214,463 | -2.22(-4.33%) |
Oct 19, 2023 | 51.84 | 52.16 | 51.03 | 51.15 | 196,529 | -0.69(-1.32%) |
Oct 18, 2023 | 51.91 | 52.29 | 51.63 | 51.84 | 104,211 | -0.34(-0.65%) |
Oct 17, 2023 | 51.14 | 52.73 | 51.14 | 52.18 | 190,042 | +1.04(+2.04%) |
Oct 16, 2023 | 50.66 | 51.53 | 50.73 | 51.13 | 90,990 | +0.95(+1.90%) |
Oct 13, 2023 | 50.69 | 50.70 | 49.84 | 50.18 | 86,677 | -0.19(-0.37%) |
Oct 12, 2023 | 51.56 | 51.56 | 49.62 | 50.37 | 110,481 | -1.17(-2.27%) |
Oct 11, 2023 | 51.59 | 51.59 | 51.01 | 51.54 | 96,678 | +0.15(+0.29%) |
Oct 10, 2023 | 51.31 | 51.94 | 51.30 | 51.39 | 140,468 | +0.36(+0.70%) |
Oct 09, 2023 | 49.54 | 51.42 | 49.54 | 51.03 | 109,025 | +1.54(+3.11%) |
Oct 06, 2023 | 49.58 | 49.99 | 48.94 | 49.49 | 173,133 | -0.29(-0.58%) |
Oct 05, 2023 | 50.00 | 50.35 | 49.37 | 49.78 | 136,436 | -0.41(-0.81%) |
Oct 04, 2023 | 49.55 | 50.39 | 48.72 | 50.19 | 186,409 | +0.61(+1.22%) |
Oct 03, 2023 | 50.11 | 50.63 | 49.48 | 49.58 | 233,105 | -0.80(-1.60%) |