Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 49.96 | 50.29 | 48.86 | 49.11 | 308,238 | -0.76(-1.53%) |
Dec 28, 2023 | 50.08 | 50.57 | 49.59 | 49.87 | 168,150 | -0.43(-0.85%) |
Dec 27, 2023 | 50.49 | 50.62 | 49.70 | 50.30 | 258,348 | -0.18(-0.35%) |
Dec 26, 2023 | 48.90 | 50.49 | 48.72 | 50.48 | 253,020 | +1.81(+3.72%) |
Dec 22, 2023 | 48.43 | 49.10 | 47.95 | 48.67 | 131,522 | +0.22(+0.45%) |
Dec 21, 2023 | 48.18 | 49.04 | 48.04 | 48.45 | 135,510 | +1.03(+2.17%) |
Dec 20, 2023 | 48.64 | 49.16 | 47.33 | 47.42 | 215,296 | -1.28(-2.62%) |
Dec 19, 2023 | 48.33 | 49.00 | 48.33 | 48.69 | 146,753 | +0.66(+1.38%) |
Dec 18, 2023 | 48.52 | 49.56 | 47.96 | 48.03 | 271,026 | -0.26(-0.55%) |
Dec 15, 2023 | 49.43 | 49.91 | 47.96 | 48.30 | 613,673 | -2.06(-4.08%) |
Dec 14, 2023 | 49.87 | 50.95 | 49.73 | 50.35 | 272,164 | +0.98(+1.98%) |
Dec 13, 2023 | 47.19 | 49.52 | 46.45 | 49.37 | 254,344 | +2.20(+4.67%) |
Dec 12, 2023 | 47.54 | 47.92 | 47.09 | 47.17 | 152,758 | -0.34(-0.72%) |
Dec 11, 2023 | 48.25 | 48.31 | 47.37 | 47.51 | 136,000 | -0.68(-1.40%) |
Dec 08, 2023 | 48.09 | 48.67 | 47.42 | 48.19 | 176,438 | -0.06(-0.12%) |
Dec 07, 2023 | 46.98 | 48.60 | 46.91 | 48.25 | 297,832 | +1.18(+2.52%) |
Dec 06, 2023 | 45.25 | 47.55 | 45.25 | 47.06 | 418,330 | +2.42(+5.42%) |
Dec 05, 2023 | 45.12 | 45.37 | 44.46 | 44.65 | 227,232 | -0.58(-1.28%) |
Dec 04, 2023 | 45.11 | 46.55 | 45.01 | 45.22 | 202,096 | +0.00(+0.00%) |
Dec 01, 2023 | 42.63 | 45.32 | 42.58 | 45.22 | 290,223 | +2.67(+6.28%) |
Nov 30, 2023 | 42.48 | 43.07 | 41.93 | 42.55 | 282,694 | +0.02(+0.05%) |
Nov 29, 2023 | 42.89 | 43.36 | 42.25 | 42.53 | 220,051 | -0.08(-0.18%) |
Nov 28, 2023 | 43.07 | 43.07 | 42.30 | 42.61 | 156,808 | -0.50(-1.16%) |
Nov 27, 2023 | 43.66 | 44.05 | 43.07 | 43.11 | 153,454 | -0.74(-1.70%) |
Nov 24, 2023 | 43.96 | 44.06 | 43.44 | 43.85 | 124,829 | -0.20(-0.44%) |
Nov 22, 2023 | 44.05 | 44.84 | 43.93 | 44.05 | 156,889 | +0.34(+0.78%) |
Nov 21, 2023 | 43.69 | 43.96 | 43.20 | 43.71 | 164,982 | -0.30(-0.69%) |
Nov 20, 2023 | 44.58 | 44.58 | 43.73 | 44.01 | 268,073 | -0.61(-1.36%) |
Nov 17, 2023 | 44.58 | 44.80 | 43.80 | 44.62 | 223,410 | +0.51(+1.15%) |
Nov 16, 2023 | 44.74 | 44.83 | 43.77 | 44.11 | 187,800 | -0.80(-1.79%) |
Nov 15, 2023 | 44.24 | 45.72 | 44.24 | 44.91 | 230,183 | +0.64(+1.44%) |
Nov 14, 2023 | 42.81 | 44.43 | 42.81 | 44.27 | 273,366 | +2.37(+5.65%) |
Nov 13, 2023 | 41.85 | 42.35 | 41.54 | 41.90 | 262,508 | +0.25(+0.61%) |
Nov 10, 2023 | 41.70 | 42.06 | 41.11 | 41.65 | 243,727 | -0.52(-1.23%) |
Nov 09, 2023 | 43.19 | 43.33 | 41.85 | 42.17 | 257,739 | -0.68(-1.58%) |
Nov 08, 2023 | 43.49 | 44.25 | 42.06 | 42.84 | 276,882 | +0.17(+0.39%) |
Nov 07, 2023 | 43.92 | 43.92 | 42.12 | 42.68 | 272,549 | -1.41(-3.20%) |
Nov 06, 2023 | 44.45 | 44.81 | 43.83 | 44.09 | 219,033 | -0.47(-1.05%) |
Nov 03, 2023 | 44.11 | 46.16 | 43.97 | 44.56 | 262,536 | +0.82(+1.88%) |
Nov 02, 2023 | 44.17 | 45.18 | 42.47 | 43.73 | 463,975 | +0.27(+0.63%) |
Nov 01, 2023 | 52.13 | 52.13 | 42.58 | 43.46 | 663,353 | -4.79(-9.92%) |
Oct 31, 2023 | 48.66 | 49.42 | 47.82 | 48.25 | 300,828 | -0.15(-0.30%) |
Oct 30, 2023 | 48.34 | 48.89 | 47.71 | 48.39 | 181,376 | +0.58(+1.21%) |
Oct 27, 2023 | 48.05 | 48.69 | 47.30 | 47.82 | 138,284 | -0.06(-0.12%) |
Oct 26, 2023 | 48.38 | 48.45 | 47.45 | 47.88 | 155,489 | -0.30(-0.63%) |
Oct 25, 2023 | 48.00 | 48.64 | 47.66 | 48.18 | 151,573 | -0.14(-0.28%) |
Oct 24, 2023 | 49.55 | 49.59 | 47.94 | 48.32 | 170,676 | -0.76(-1.56%) |
Oct 23, 2023 | 49.42 | 50.19 | 49.06 | 49.08 | 206,060 | -0.84(-1.69%) |
Oct 20, 2023 | 50.50 | 50.59 | 49.67 | 49.92 | 220,901 | -0.40(-0.80%) |
Oct 19, 2023 | 50.08 | 51.36 | 49.91 | 50.32 | 277,310 | +0.30(+0.61%) |
Oct 18, 2023 | 49.71 | 50.58 | 49.29 | 50.02 | 225,392 | +0.10(+0.20%) |
Oct 17, 2023 | 46.85 | 49.96 | 46.54 | 49.92 | 329,408 | +2.85(+6.05%) |
Oct 16, 2023 | 45.78 | 47.20 | 45.55 | 47.07 | 174,135 | +1.70(+3.75%) |
Oct 13, 2023 | 44.73 | 45.75 | 44.59 | 45.37 | 159,044 | +0.53(+1.18%) |
Oct 12, 2023 | 46.44 | 46.52 | 44.41 | 44.84 | 287,802 | -1.30(-2.82%) |
Oct 11, 2023 | 48.04 | 48.20 | 45.19 | 46.14 | 383,365 | -2.07(-4.28%) |
Oct 10, 2023 | 48.32 | 48.66 | 47.85 | 48.21 | 230,885 | +0.13(+0.26%) |
Oct 09, 2023 | 47.49 | 48.49 | 46.98 | 48.08 | 172,499 | +0.42(+0.88%) |
Oct 06, 2023 | 48.31 | 48.61 | 46.10 | 47.66 | 282,557 | -0.92(-1.89%) |
Oct 05, 2023 | 48.01 | 48.73 | 47.65 | 48.58 | 264,751 | +0.57(+1.18%) |
Oct 04, 2023 | 47.37 | 48.08 | 46.61 | 48.01 | 215,097 | +0.85(+1.81%) |
Oct 03, 2023 | 49.61 | 50.21 | 47.15 | 47.16 | 251,602 | -2.77(-5.55%) |