Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.64 | 54.04 | 53.31 | 53.35 | 466,622 | -0.56(-1.04%) |
Dec 28, 2023 | 54.03 | 54.32 | 53.78 | 53.91 | 442,812 | -0.31(-0.57%) |
Dec 27, 2023 | 54.18 | 54.48 | 53.78 | 54.22 | 463,806 | +0.24(+0.44%) |
Dec 26, 2023 | 53.97 | 54.29 | 53.67 | 53.98 | 546,969 | +0.24(+0.45%) |
Dec 22, 2023 | 53.59 | 54.00 | 53.36 | 53.74 | 416,897 | +0.37(+0.69%) |
Dec 21, 2023 | 54.14 | 54.20 | 52.91 | 53.37 | 725,864 | +0.60(+1.14%) |
Dec 20, 2023 | 52.88 | 54.03 | 52.75 | 52.77 | 970,855 | -0.30(-0.57%) |
Dec 19, 2023 | 52.40 | 53.31 | 52.23 | 53.07 | 1,328,793 | +1.05(+2.02%) |
Dec 18, 2023 | 51.10 | 52.18 | 50.45 | 52.02 | 1,495,629 | +0.58(+1.13%) |
Dec 15, 2023 | 52.34 | 52.65 | 51.21 | 51.44 | 3,298,358 | -0.98(-1.87%) |
Dec 14, 2023 | 49.98 | 52.43 | 49.98 | 52.42 | 1,513,454 | +3.34(+6.81%) |
Dec 13, 2023 | 47.71 | 49.26 | 46.73 | 49.08 | 1,185,995 | +1.71(+3.61%) |
Dec 12, 2023 | 47.74 | 47.81 | 47.34 | 47.37 | 909,231 | -0.31(-0.65%) |
Dec 11, 2023 | 47.71 | 48.06 | 47.30 | 47.68 | 1,028,786 | -0.39(-0.81%) |
Dec 08, 2023 | 47.52 | 48.35 | 47.42 | 48.07 | 982,502 | +0.80(+1.69%) |
Dec 07, 2023 | 46.99 | 47.29 | 46.59 | 47.27 | 1,265,766 | +0.58(+1.24%) |
Dec 06, 2023 | 46.63 | 47.74 | 46.55 | 46.69 | 1,053,262 | +0.68(+1.48%) |
Dec 05, 2023 | 46.62 | 46.84 | 45.81 | 46.01 | 688,966 | -0.77(-1.65%) |
Dec 04, 2023 | 46.43 | 47.11 | 46.35 | 46.78 | 658,420 | +0.19(+0.41%) |
Dec 01, 2023 | 45.08 | 46.63 | 45.06 | 46.59 | 691,775 | +1.49(+3.30%) |
Nov 30, 2023 | 45.26 | 45.44 | 44.59 | 45.10 | 1,060,245 | -0.26(-0.57%) |
Nov 29, 2023 | 45.22 | 45.55 | 44.99 | 45.36 | 1,034,483 | +0.84(+1.89%) |
Nov 28, 2023 | 44.65 | 45.07 | 44.32 | 44.52 | 938,571 | -0.22(-0.49%) |
Nov 27, 2023 | 44.79 | 44.99 | 44.56 | 44.74 | 955,049 | -0.34(-0.75%) |
Nov 24, 2023 | 44.81 | 45.10 | 44.76 | 45.08 | 440,273 | +0.12(+0.27%) |
Nov 22, 2023 | 45.19 | 45.70 | 44.68 | 44.96 | 383,173 | +0.36(+0.81%) |
Nov 21, 2023 | 45.04 | 45.27 | 44.57 | 44.60 | 549,152 | -0.70(-1.55%) |
Nov 20, 2023 | 45.29 | 45.41 | 44.82 | 45.30 | 468,337 | +0.03(+0.07%) |
Nov 17, 2023 | 45.44 | 45.67 | 45.06 | 45.27 | 644,548 | +0.16(+0.35%) |
Nov 16, 2023 | 45.20 | 45.37 | 44.45 | 45.11 | 1,448,957 | +0.09(+0.20%) |
Nov 15, 2023 | 45.46 | 45.91 | 44.97 | 45.02 | 1,073,899 | -0.68(-1.49%) |
Nov 14, 2023 | 44.54 | 46.05 | 44.36 | 45.70 | 1,345,851 | +3.12(+7.33%) |
Nov 13, 2023 | 42.64 | 42.88 | 42.13 | 42.58 | 676,014 | -0.44(-1.02%) |
Nov 10, 2023 | 42.44 | 43.16 | 42.13 | 43.02 | 621,036 | +0.86(+2.04%) |
Nov 09, 2023 | 42.76 | 43.11 | 41.99 | 42.16 | 811,118 | -0.53(-1.24%) |
Nov 08, 2023 | 43.01 | 43.38 | 42.60 | 42.69 | 644,108 | -0.33(-0.77%) |
Nov 07, 2023 | 42.91 | 43.38 | 42.54 | 43.02 | 785,191 | +0.21(+0.49%) |
Nov 06, 2023 | 43.15 | 43.42 | 42.62 | 42.81 | 716,741 | -0.92(-2.10%) |
Nov 03, 2023 | 43.23 | 44.28 | 43.23 | 43.73 | 981,327 | +1.99(+4.77%) |
Nov 02, 2023 | 41.15 | 42.20 | 41.15 | 41.74 | 1,076,058 | +1.85(+4.64%) |
Nov 01, 2023 | 38.25 | 39.96 | 37.80 | 39.89 | 1,090,968 | +1.57(+4.10%) |
Oct 31, 2023 | 37.98 | 38.48 | 37.64 | 38.32 | 983,943 | +0.62(+1.64%) |
Oct 30, 2023 | 38.34 | 38.45 | 37.23 | 37.70 | 1,481,788 | -0.19(-0.50%) |
Oct 27, 2023 | 38.02 | 38.14 | 37.55 | 37.89 | 1,098,600 | -0.13(-0.34%) |
Oct 26, 2023 | 38.25 | 38.71 | 37.58 | 38.02 | 1,147,946 | +0.16(+0.42%) |
Oct 25, 2023 | 38.56 | 38.78 | 37.52 | 37.86 | 1,216,004 | -1.24(-3.17%) |
Oct 24, 2023 | 39.50 | 39.78 | 38.98 | 39.10 | 1,021,588 | -0.27(-0.69%) |
Oct 23, 2023 | 38.46 | 39.74 | 38.34 | 39.37 | 961,653 | +0.89(+2.31%) |
Oct 20, 2023 | 39.01 | 39.31 | 38.39 | 38.48 | 1,427,153 | -0.52(-1.33%) |
Oct 19, 2023 | 40.02 | 40.26 | 38.89 | 39.00 | 971,280 | -1.02(-2.55%) |
Oct 18, 2023 | 40.70 | 40.82 | 39.93 | 40.02 | 725,172 | -1.17(-2.84%) |
Oct 17, 2023 | 40.55 | 41.56 | 40.55 | 41.19 | 1,142,537 | +0.22(+0.54%) |
Oct 16, 2023 | 41.30 | 41.39 | 40.63 | 40.97 | 602,539 | +0.20(+0.49%) |
Oct 13, 2023 | 40.99 | 41.21 | 40.54 | 40.77 | 573,550 | -0.08(-0.20%) |
Oct 12, 2023 | 42.22 | 42.87 | 40.39 | 40.85 | 827,873 | -2.12(-4.93%) |
Oct 11, 2023 | 42.58 | 43.51 | 42.42 | 42.97 | 607,415 | +0.59(+1.39%) |
Oct 10, 2023 | 42.34 | 43.26 | 42.27 | 42.38 | 634,180 | +0.18(+0.43%) |
Oct 09, 2023 | 41.19 | 42.20 | 40.91 | 42.20 | 549,599 | +0.72(+1.74%) |
Oct 06, 2023 | 40.63 | 41.56 | 40.15 | 41.48 | 741,129 | +0.38(+0.92%) |
Oct 05, 2023 | 41.07 | 41.67 | 40.67 | 41.10 | 681,174 | -0.16(-0.39%) |
Oct 04, 2023 | 40.91 | 41.59 | 40.75 | 41.26 | 529,886 | +0.52(+1.28%) |
Oct 03, 2023 | 42.04 | 42.29 | 40.60 | 40.74 | 789,735 | -1.67(-3.94%) |