Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.52 | 50.68 | 49.86 | 49.88 | 731,232 | -0.81(-1.59%) |
Dec 28, 2023 | 50.17 | 50.77 | 50.17 | 50.69 | 619,015 | +0.26(+0.51%) |
Dec 27, 2023 | 50.62 | 50.89 | 50.12 | 50.43 | 524,102 | -0.24(-0.47%) |
Dec 26, 2023 | 50.10 | 50.83 | 49.77 | 50.67 | 659,967 | +0.88(+1.78%) |
Dec 22, 2023 | 50.28 | 50.74 | 49.61 | 49.78 | 888,207 | -0.12(-0.24%) |
Dec 21, 2023 | 49.97 | 50.24 | 49.45 | 49.90 | 764,283 | +0.45(+0.91%) |
Dec 20, 2023 | 49.99 | 50.59 | 49.42 | 49.45 | 1,027,250 | -0.83(-1.64%) |
Dec 19, 2023 | 49.81 | 50.67 | 49.50 | 50.27 | 1,110,659 | +0.64(+1.29%) |
Dec 18, 2023 | 50.48 | 50.95 | 49.54 | 49.63 | 1,438,536 | -0.55(-1.10%) |
Dec 15, 2023 | 51.92 | 52.06 | 49.92 | 50.18 | 3,405,087 | -2.06(-3.95%) |
Dec 14, 2023 | 50.53 | 52.46 | 50.12 | 52.25 | 1,952,633 | +2.97(+6.02%) |
Dec 13, 2023 | 46.86 | 49.36 | 46.59 | 49.28 | 1,671,614 | +2.44(+5.20%) |
Dec 12, 2023 | 47.08 | 47.23 | 46.70 | 46.84 | 1,057,327 | -0.34(-0.73%) |
Dec 11, 2023 | 46.89 | 47.41 | 46.71 | 47.19 | 756,263 | +0.12(+0.25%) |
Dec 08, 2023 | 46.22 | 47.16 | 45.78 | 47.07 | 867,579 | +0.89(+1.94%) |
Dec 07, 2023 | 46.21 | 46.43 | 45.82 | 46.18 | 928,248 | +0.28(+0.62%) |
Dec 06, 2023 | 46.52 | 47.47 | 45.85 | 45.89 | 1,006,595 | +0.00(+0.00%) |
Dec 05, 2023 | 46.32 | 46.56 | 45.87 | 45.89 | 924,810 | -0.77(-1.64%) |
Dec 04, 2023 | 45.51 | 46.76 | 45.51 | 46.66 | 1,506,010 | +0.67(+1.45%) |
Dec 01, 2023 | 44.01 | 46.47 | 43.70 | 45.99 | 1,861,587 | +1.92(+4.35%) |
Nov 30, 2023 | 43.86 | 44.68 | 43.21 | 44.07 | 11,514,489 | +0.30(+0.70%) |
Nov 29, 2023 | 42.94 | 44.41 | 42.71 | 43.77 | 2,552,966 | +1.25(+2.94%) |
Nov 28, 2023 | 42.44 | 42.65 | 41.96 | 42.52 | 1,222,940 | +0.03(+0.07%) |
Nov 27, 2023 | 42.01 | 42.58 | 41.75 | 42.49 | 1,288,332 | +0.12(+0.28%) |
Nov 24, 2023 | 42.83 | 42.83 | 42.02 | 42.37 | 438,761 | +0.01(+0.02%) |
Nov 22, 2023 | 42.98 | 42.99 | 42.28 | 42.36 | 1,006,816 | -0.20(-0.46%) |
Nov 21, 2023 | 42.69 | 43.21 | 42.28 | 42.56 | 1,358,451 | -0.40(-0.94%) |
Nov 20, 2023 | 42.28 | 43.19 | 41.86 | 42.96 | 1,390,007 | +0.53(+1.25%) |
Nov 17, 2023 | 42.43 | 42.92 | 42.12 | 42.43 | 1,200,272 | +0.58(+1.39%) |
Nov 16, 2023 | 41.87 | 41.97 | 41.10 | 41.85 | 1,202,893 | -0.04(-0.09%) |
Nov 15, 2023 | 41.80 | 42.80 | 41.66 | 41.89 | 2,121,608 | -0.08(-0.19%) |
Nov 14, 2023 | 40.54 | 42.40 | 40.15 | 41.97 | 1,590,823 | +2.77(+7.07%) |
Nov 13, 2023 | 38.37 | 39.23 | 38.03 | 39.20 | 1,044,788 | +0.53(+1.37%) |
Nov 10, 2023 | 38.32 | 38.70 | 37.88 | 38.67 | 664,205 | +0.68(+1.78%) |
Nov 09, 2023 | 39.15 | 39.20 | 37.89 | 37.99 | 888,783 | -1.15(-2.94%) |
Nov 08, 2023 | 39.53 | 39.53 | 39.00 | 39.14 | 719,985 | -0.36(-0.92%) |
Nov 07, 2023 | 39.81 | 39.95 | 39.38 | 39.50 | 651,165 | -0.63(-1.57%) |
Nov 06, 2023 | 40.54 | 40.73 | 39.90 | 40.13 | 830,998 | -0.45(-1.11%) |
Nov 03, 2023 | 39.88 | 40.84 | 39.67 | 40.58 | 1,352,076 | +1.65(+4.24%) |
Nov 02, 2023 | 37.38 | 38.95 | 37.17 | 38.93 | 1,008,049 | +2.03(+5.51%) |
Nov 01, 2023 | 36.81 | 37.11 | 36.15 | 36.90 | 987,213 | -0.02(-0.05%) |
Oct 31, 2023 | 36.63 | 36.96 | 36.29 | 36.92 | 1,177,479 | +0.37(+1.01%) |
Oct 30, 2023 | 36.30 | 36.63 | 35.67 | 36.55 | 1,207,176 | +0.76(+2.12%) |
Oct 27, 2023 | 36.83 | 36.83 | 35.50 | 35.79 | 917,423 | -1.23(-3.31%) |
Oct 26, 2023 | 35.98 | 37.35 | 35.84 | 37.02 | 1,199,390 | +1.08(+3.00%) |
Oct 25, 2023 | 35.89 | 36.08 | 35.35 | 35.94 | 1,683,593 | -0.16(-0.43%) |
Oct 24, 2023 | 36.87 | 37.13 | 35.88 | 36.09 | 1,750,835 | -0.67(-1.82%) |
Oct 23, 2023 | 36.91 | 37.77 | 36.65 | 36.76 | 1,626,628 | -0.37(-1.00%) |
Oct 20, 2023 | 38.90 | 39.03 | 37.05 | 37.13 | 2,265,181 | -1.89(-4.83%) |
Oct 19, 2023 | 38.31 | 40.20 | 38.19 | 39.02 | 1,824,256 | +0.79(+2.06%) |
Oct 18, 2023 | 39.07 | 39.16 | 38.16 | 38.23 | 1,301,536 | -1.38(-3.49%) |
Oct 17, 2023 | 39.59 | 40.06 | 39.11 | 39.61 | 3,040,494 | +0.96(+2.49%) |
Oct 16, 2023 | 38.10 | 38.88 | 38.04 | 38.65 | 1,261,256 | +1.11(+2.95%) |
Oct 13, 2023 | 38.79 | 39.02 | 37.33 | 37.54 | 1,052,045 | -0.87(-2.25%) |
Oct 12, 2023 | 38.95 | 39.00 | 38.03 | 38.41 | 849,341 | -0.48(-1.23%) |
Oct 11, 2023 | 38.99 | 39.65 | 38.51 | 38.88 | 485,919 | -0.07(-0.17%) |
Oct 10, 2023 | 38.64 | 39.36 | 38.47 | 38.95 | 800,876 | +0.71(+1.86%) |
Oct 09, 2023 | 38.03 | 38.46 | 37.82 | 38.24 | 815,888 | -0.26(-0.68%) |
Oct 06, 2023 | 37.83 | 38.98 | 37.63 | 38.50 | 924,081 | +0.21(+0.56%) |
Oct 05, 2023 | 37.18 | 38.51 | 37.18 | 38.29 | 1,442,995 | +0.86(+2.29%) |
Oct 04, 2023 | 37.31 | 37.55 | 36.45 | 37.43 | 1,123,828 | +0.13(+0.34%) |
Oct 03, 2023 | 38.13 | 38.13 | 36.98 | 37.31 | 929,883 | -1.08(-2.81%) |