Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.53 | 53.61 | 53.17 | 53.31 | 108,743 | -0.27(-0.50%) |
Dec 28, 2023 | 53.31 | 53.67 | 53.31 | 53.58 | 154,146 | +0.13(+0.24%) |
Dec 27, 2023 | 53.13 | 53.45 | 53.06 | 53.45 | 229,037 | +0.23(+0.43%) |
Dec 26, 2023 | 52.96 | 53.33 | 52.94 | 53.22 | 128,389 | +0.28(+0.53%) |
Dec 22, 2023 | 52.96 | 53.15 | 52.78 | 52.94 | 89,820 | +0.11(+0.21%) |
Dec 21, 2023 | 52.54 | 52.83 | 52.34 | 52.83 | 135,334 | +0.49(+0.93%) |
Dec 20, 2023 | 53.02 | 53.31 | 52.32 | 52.34 | 117,909 | -0.93(-1.74%) |
Dec 19, 2023 | 52.79 | 53.27 | 52.79 | 53.27 | 146,322 | +0.54(+1.02%) |
Dec 18, 2023 | 52.78 | 52.93 | 52.71 | 52.73 | 115,866 | +0.10(+0.19%) |
Dec 15, 2023 | 52.75 | 52.77 | 52.40 | 52.63 | 159,237 | -0.28(-0.53%) |
Dec 14, 2023 | 52.75 | 53.09 | 52.67 | 52.91 | 134,804 | +0.62(+1.19%) |
Dec 13, 2023 | 51.40 | 52.29 | 51.24 | 52.29 | 99,447 | +1.00(+1.95%) |
Dec 12, 2023 | 50.98 | 51.29 | 50.92 | 51.28 | 179,552 | +0.32(+0.62%) |
Dec 11, 2023 | 50.62 | 51.05 | 50.62 | 50.97 | 111,483 | +0.32(+0.63%) |
Dec 08, 2023 | 50.39 | 50.78 | 50.33 | 50.65 | 182,487 | +0.28(+0.55%) |
Dec 07, 2023 | 50.18 | 50.37 | 50.09 | 50.37 | 96,395 | +0.27(+0.53%) |
Dec 06, 2023 | 50.50 | 50.81 | 50.05 | 50.10 | 818,543 | -0.22(-0.43%) |
Dec 05, 2023 | 50.44 | 50.44 | 50.13 | 50.32 | 98,345 | -0.28(-0.55%) |
Dec 04, 2023 | 50.25 | 50.73 | 50.25 | 50.60 | 166,750 | +0.09(+0.18%) |
Dec 01, 2023 | 49.84 | 50.59 | 49.84 | 50.51 | 124,019 | +0.54(+1.07%) |
Nov 30, 2023 | 49.63 | 49.98 | 49.39 | 49.98 | 69,900 | +0.50(+1.00%) |
Nov 29, 2023 | 49.20 | 49.77 | 49.20 | 49.48 | 102,478 | +0.41(+0.83%) |
Nov 28, 2023 | 49.05 | 49.21 | 48.92 | 49.07 | 124,292 | -0.01(-0.03%) |
Nov 27, 2023 | 48.97 | 49.15 | 48.93 | 49.08 | 68,773 | -0.12(-0.24%) |
Nov 24, 2023 | 48.99 | 49.25 | 48.99 | 49.20 | 42,805 | +0.19(+0.38%) |
Nov 22, 2023 | 49.01 | 49.10 | 48.87 | 49.01 | 99,846 | +0.24(+0.49%) |
Nov 21, 2023 | 48.80 | 48.91 | 48.76 | 48.78 | 68,209 | -0.10(-0.20%) |
Nov 20, 2023 | 48.69 | 48.97 | 48.57 | 48.88 | 179,300 | +0.19(+0.39%) |
Nov 17, 2023 | 48.46 | 48.70 | 48.46 | 48.69 | 47,340 | +0.32(+0.66%) |
Nov 16, 2023 | 48.30 | 48.41 | 48.17 | 48.37 | 235,982 | +0.06(+0.12%) |
Nov 15, 2023 | 48.14 | 48.45 | 48.10 | 48.31 | 94,231 | +0.27(+0.56%) |
Nov 14, 2023 | 47.57 | 48.29 | 47.49 | 48.04 | 84,990 | +1.08(+2.30%) |
Nov 13, 2023 | 46.80 | 47.07 | 46.79 | 46.96 | 74,688 | -0.02(-0.04%) |
Nov 10, 2023 | 46.65 | 47.03 | 46.43 | 46.98 | 93,676 | +0.52(+1.11%) |
Nov 09, 2023 | 46.89 | 46.93 | 46.42 | 46.46 | 58,719 | -0.25(-0.54%) |
Nov 08, 2023 | 46.69 | 46.76 | 46.51 | 46.71 | 127,372 | -0.04(-0.08%) |
Nov 07, 2023 | 46.67 | 46.83 | 46.59 | 46.75 | 48,979 | -0.03(-0.06%) |
Nov 06, 2023 | 47.08 | 47.08 | 46.56 | 46.78 | 86,605 | -0.20(-0.42%) |
Nov 03, 2023 | 46.71 | 47.20 | 46.71 | 46.98 | 174,948 | +0.72(+1.56%) |
Nov 02, 2023 | 45.48 | 46.26 | 45.48 | 46.26 | 94,693 | +1.16(+2.58%) |
Nov 01, 2023 | 44.83 | 45.25 | 44.78 | 45.09 | 342,911 | +0.28(+0.63%) |
Oct 31, 2023 | 44.39 | 44.82 | 44.36 | 44.81 | 77,425 | +0.47(+1.05%) |
Oct 30, 2023 | 43.92 | 44.45 | 43.85 | 44.35 | 130,113 | +0.72(+1.66%) |
Oct 27, 2023 | 44.38 | 44.38 | 43.51 | 43.62 | 127,652 | -0.85(-1.92%) |
Oct 26, 2023 | 44.30 | 44.84 | 44.30 | 44.47 | 126,518 | +0.01(+0.02%) |
Oct 25, 2023 | 44.44 | 44.71 | 44.30 | 44.46 | 137,690 | -0.21(-0.47%) |
Oct 24, 2023 | 44.60 | 44.88 | 44.46 | 44.67 | 134,367 | +0.29(+0.65%) |
Oct 23, 2023 | 44.51 | 44.87 | 44.36 | 44.39 | 82,167 | -0.32(-0.71%) |
Oct 20, 2023 | 45.29 | 45.41 | 44.63 | 44.70 | 79,329 | -0.72(-1.59%) |
Oct 19, 2023 | 45.99 | 46.13 | 45.39 | 45.43 | 59,748 | -0.59(-1.29%) |
Oct 18, 2023 | 46.59 | 46.64 | 45.96 | 46.02 | 74,115 | -0.88(-1.88%) |
Oct 17, 2023 | 46.39 | 47.20 | 46.39 | 46.90 | 95,006 | +0.31(+0.66%) |
Oct 16, 2023 | 46.38 | 46.77 | 46.35 | 46.60 | 89,620 | +0.60(+1.30%) |
Oct 13, 2023 | 46.32 | 46.64 | 45.81 | 46.00 | 43,458 | -0.02(-0.04%) |
Oct 12, 2023 | 46.52 | 46.52 | 45.74 | 46.02 | 89,767 | -0.38(-0.81%) |
Oct 11, 2023 | 46.44 | 46.66 | 46.07 | 46.40 | 234,206 | +0.08(+0.17%) |
Oct 10, 2023 | 46.12 | 46.62 | 46.12 | 46.32 | 88,366 | +0.39(+0.84%) |
Oct 09, 2023 | 45.50 | 46.07 | 45.50 | 45.93 | 166,485 | +0.00(+0.00%) |
Oct 06, 2023 | 45.26 | 46.15 | 45.20 | 45.93 | 135,527 | +0.39(+0.85%) |
Oct 05, 2023 | 45.11 | 45.61 | 45.11 | 45.55 | 62,894 | +0.26(+0.57%) |
Oct 04, 2023 | 44.92 | 45.29 | 44.68 | 45.29 | 132,445 | +0.43(+0.95%) |
Oct 03, 2023 | 45.43 | 45.54 | 44.73 | 44.86 | 215,931 | -0.81(-1.78%) |