Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.67 | 49.97 | 49.45 | 49.56 | 239,720 | -0.24(-0.48%) |
Dec 28, 2023 | 49.61 | 49.94 | 49.53 | 49.80 | 258,633 | -0.05(-0.10%) |
Dec 27, 2023 | 50.30 | 50.77 | 49.35 | 49.85 | 341,229 | -0.47(-0.93%) |
Dec 26, 2023 | 50.50 | 50.67 | 50.20 | 50.32 | 259,749 | -0.13(-0.26%) |
Dec 22, 2023 | 50.40 | 50.77 | 50.16 | 50.45 | 321,155 | +0.17(+0.34%) |
Dec 21, 2023 | 49.81 | 51.06 | 49.23 | 50.28 | 353,725 | +0.62(+1.25%) |
Dec 20, 2023 | 49.75 | 51.00 | 48.80 | 49.66 | 556,215 | -0.17(-0.34%) |
Dec 19, 2023 | 49.63 | 50.06 | 49.25 | 49.83 | 451,292 | +0.30(+0.61%) |
Dec 18, 2023 | 49.97 | 49.97 | 48.72 | 49.53 | 394,111 | -0.37(-0.74%) |
Dec 15, 2023 | 50.11 | 50.70 | 49.52 | 49.90 | 1,081,683 | -0.21(-0.42%) |
Dec 14, 2023 | 49.29 | 50.68 | 49.10 | 50.11 | 752,121 | +1.36(+2.79%) |
Dec 13, 2023 | 47.58 | 48.78 | 47.10 | 48.75 | 644,670 | +1.05(+2.20%) |
Dec 12, 2023 | 49.59 | 49.59 | 47.52 | 47.70 | 729,514 | -1.56(-3.17%) |
Dec 11, 2023 | 48.50 | 49.65 | 48.50 | 49.26 | 519,880 | +0.81(+1.67%) |
Dec 08, 2023 | 47.52 | 48.72 | 47.40 | 48.45 | 568,787 | -0.64(-1.30%) |
Dec 07, 2023 | 49.46 | 49.62 | 48.86 | 49.09 | 478,649 | -0.09(-0.18%) |
Dec 06, 2023 | 48.66 | 49.30 | 48.46 | 49.18 | 426,851 | +0.63(+1.30%) |
Dec 05, 2023 | 48.80 | 48.98 | 48.01 | 48.55 | 460,836 | -0.44(-0.90%) |
Dec 04, 2023 | 48.10 | 49.06 | 48.09 | 48.99 | 565,017 | +0.85(+1.77%) |
Dec 01, 2023 | 46.90 | 48.27 | 46.57 | 48.14 | 517,950 | +1.17(+2.49%) |
Nov 30, 2023 | 45.63 | 47.02 | 45.51 | 46.97 | 542,294 | +1.36(+2.98%) |
Nov 29, 2023 | 46.04 | 46.10 | 45.45 | 45.61 | 588,954 | -0.16(-0.35%) |
Nov 28, 2023 | 45.86 | 46.18 | 45.49 | 45.77 | 673,460 | -0.26(-0.56%) |
Nov 27, 2023 | 45.17 | 46.08 | 45.04 | 46.03 | 436,416 | +0.64(+1.41%) |
Nov 24, 2023 | 45.18 | 45.41 | 44.87 | 45.39 | 121,771 | +0.07(+0.15%) |
Nov 22, 2023 | 44.78 | 45.35 | 44.52 | 45.32 | 242,785 | +0.81(+1.82%) |
Nov 21, 2023 | 44.85 | 45.08 | 44.50 | 44.51 | 236,178 | -0.59(-1.31%) |
Nov 20, 2023 | 45.06 | 45.12 | 44.69 | 45.10 | 392,764 | +0.09(+0.20%) |
Nov 17, 2023 | 45.17 | 45.23 | 44.62 | 45.01 | 312,169 | +0.29(+0.65%) |
Nov 16, 2023 | 45.03 | 45.20 | 44.30 | 44.72 | 414,385 | -0.39(-0.86%) |
Nov 15, 2023 | 44.27 | 45.11 | 44.27 | 45.11 | 398,790 | +0.68(+1.53%) |
Nov 14, 2023 | 43.74 | 44.62 | 42.26 | 44.43 | 237,797 | +1.91(+4.49%) |
Nov 13, 2023 | 42.82 | 43.28 | 41.98 | 42.52 | 503,650 | -0.52(-1.21%) |
Nov 10, 2023 | 42.00 | 43.05 | 41.42 | 43.04 | 409,147 | +1.13(+2.70%) |
Nov 09, 2023 | 41.78 | 42.28 | 41.54 | 41.91 | 325,238 | +0.46(+1.11%) |
Nov 08, 2023 | 41.13 | 41.55 | 40.76 | 41.45 | 339,212 | +0.44(+1.07%) |
Nov 07, 2023 | 41.06 | 41.37 | 40.54 | 41.01 | 393,296 | -0.07(-0.17%) |
Nov 06, 2023 | 42.14 | 42.14 | 40.47 | 41.08 | 587,069 | -1.15(-2.72%) |
Nov 03, 2023 | 42.20 | 43.09 | 41.93 | 42.23 | 664,007 | +0.69(+1.66%) |
Nov 02, 2023 | 39.90 | 41.68 | 37.78 | 41.54 | 1,028,096 | +0.51(+1.24%) |
Nov 01, 2023 | 41.14 | 41.27 | 40.52 | 41.03 | 709,424 | -0.21(-0.51%) |
Oct 31, 2023 | 39.48 | 41.48 | 39.32 | 41.24 | 951,709 | +1.93(+4.91%) |
Oct 30, 2023 | 39.74 | 39.81 | 39.06 | 39.31 | 737,239 | +0.13(+0.33%) |
Oct 27, 2023 | 40.37 | 40.37 | 39.11 | 39.18 | 393,256 | -1.19(-2.95%) |
Oct 26, 2023 | 40.46 | 40.46 | 39.81 | 40.37 | 552,836 | +0.04(+0.10%) |
Oct 25, 2023 | 40.24 | 40.68 | 39.83 | 40.33 | 435,561 | -0.14(-0.35%) |
Oct 24, 2023 | 40.81 | 41.15 | 40.40 | 40.47 | 246,471 | -0.11(-0.27%) |
Oct 23, 2023 | 40.45 | 41.12 | 40.41 | 40.58 | 432,687 | -0.12(-0.29%) |
Oct 20, 2023 | 41.34 | 41.34 | 40.49 | 40.70 | 298,383 | -0.70(-1.69%) |
Oct 19, 2023 | 42.15 | 42.65 | 41.15 | 41.40 | 531,581 | -0.98(-2.31%) |
Oct 18, 2023 | 43.21 | 43.21 | 42.26 | 42.38 | 457,032 | -1.23(-2.82%) |
Oct 17, 2023 | 42.63 | 43.97 | 42.63 | 43.61 | 440,743 | +0.78(+1.82%) |
Oct 16, 2023 | 42.03 | 43.12 | 41.92 | 42.83 | 269,605 | +1.13(+2.71%) |
Oct 13, 2023 | 42.55 | 42.98 | 41.25 | 41.70 | 369,104 | -0.68(-1.60%) |
Oct 12, 2023 | 43.93 | 44.00 | 42.35 | 42.38 | 587,660 | -1.41(-3.22%) |
Oct 11, 2023 | 43.64 | 44.06 | 43.38 | 43.79 | 288,433 | +0.10(+0.23%) |
Oct 10, 2023 | 43.04 | 43.83 | 42.45 | 43.69 | 497,887 | +0.81(+1.89%) |
Oct 09, 2023 | 42.02 | 43.11 | 41.88 | 42.88 | 513,525 | +0.51(+1.20%) |
Oct 06, 2023 | 42.08 | 42.80 | 41.82 | 42.37 | 680,766 | +0.03(+0.07%) |
Oct 05, 2023 | 41.99 | 42.42 | 41.57 | 42.34 | 510,391 | +0.24(+0.57%) |
Oct 04, 2023 | 41.92 | 42.63 | 41.12 | 42.10 | 621,418 | +0.10(+0.24%) |
Oct 03, 2023 | 43.13 | 43.40 | 41.78 | 42.00 | 999,747 | -1.56(-3.58%) |