Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.88 | 55.12 | 54.43 | 54.50 | 928 | -0.42(-0.76%) |
Dec 28, 2023 | 54.90 | 55.03 | 54.90 | 54.92 | 1,682 | +0.14(+0.25%) |
Dec 27, 2023 | 54.86 | 54.86 | 54.75 | 54.78 | 1,642 | +0.01(+0.01%) |
Dec 26, 2023 | 54.45 | 54.82 | 54.45 | 54.77 | 1,766 | +0.36(+0.67%) |
Dec 22, 2023 | 54.64 | 54.64 | 54.27 | 54.41 | 2,574 | -0.02(-0.03%) |
Dec 21, 2023 | 53.92 | 54.43 | 53.92 | 54.43 | 842 | +1.09(+2.05%) |
Dec 20, 2023 | 54.42 | 54.48 | 53.33 | 53.33 | 1,698 | -0.99(-1.82%) |
Dec 19, 2023 | 53.92 | 54.35 | 53.92 | 54.32 | 3,766 | +0.56(+1.04%) |
Dec 18, 2023 | 52.48 | 53.96 | 52.14 | 53.76 | 5,203 | +0.24(+0.45%) |
Dec 15, 2023 | 52.90 | 53.52 | 52.90 | 53.52 | 2,064 | +0.65(+1.23%) |
Dec 14, 2023 | 52.93 | 53.07 | 52.70 | 52.87 | 2,825 | +0.18(+0.35%) |
Dec 13, 2023 | 51.86 | 52.69 | 51.63 | 52.69 | 1,818 | +0.89(+1.73%) |
Dec 12, 2023 | 51.77 | 51.96 | 51.77 | 51.79 | 1,821 | +0.17(+0.33%) |
Dec 11, 2023 | 51.28 | 51.64 | 51.28 | 51.62 | 1,451 | +0.28(+0.55%) |
Dec 08, 2023 | 50.77 | 51.38 | 50.77 | 51.34 | 1,021 | +0.49(+0.95%) |
Dec 07, 2023 | 50.69 | 51.03 | 50.69 | 50.85 | 1,801 | +0.04(+0.07%) |
Dec 06, 2023 | 51.64 | 51.64 | 50.82 | 50.82 | 790 | -0.20(-0.39%) |
Dec 05, 2023 | 50.83 | 51.01 | 50.81 | 51.01 | 1,381 | -0.21(-0.40%) |
Dec 04, 2023 | 50.98 | 51.22 | 50.98 | 51.22 | 596 | -0.38(-0.73%) |
Dec 01, 2023 | 51.44 | 51.60 | 51.44 | 51.60 | 542 | +0.77(+1.51%) |
Nov 30, 2023 | 50.95 | 51.12 | 50.66 | 50.83 | 1,301 | +0.08(+0.16%) |
Nov 29, 2023 | 50.90 | 50.96 | 50.75 | 50.75 | 1,163 | +1.01(+2.04%) |
Nov 28, 2023 | 49.84 | 49.84 | 49.74 | 49.74 | 405 | +0.41(+0.84%) |
Nov 27, 2023 | 49.23 | 49.38 | 49.23 | 49.32 | 994 | -0.10(-0.20%) |
Nov 24, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 100 | +0.05(+0.09%) |
Nov 22, 2023 | 49.76 | 49.76 | 49.31 | 49.38 | 6,225 | +0.44(+0.90%) |
Nov 21, 2023 | 49.15 | 49.15 | 48.78 | 48.94 | 3,463 | -0.54(-1.09%) |
Nov 20, 2023 | 48.62 | 49.61 | 48.62 | 49.48 | 1,723 | +0.76(+1.55%) |
Nov 17, 2023 | 48.42 | 48.72 | 48.42 | 48.72 | 315 | +0.39(+0.80%) |
Nov 16, 2023 | 48.03 | 48.33 | 48.03 | 48.33 | 1,497 | -0.59(-1.21%) |
Nov 15, 2023 | 49.07 | 49.07 | 48.91 | 48.93 | 697 | +0.22(+0.44%) |
Nov 14, 2023 | 48.10 | 48.71 | 48.10 | 48.71 | 952 | +1.71(+3.63%) |
Nov 13, 2023 | 46.79 | 47.08 | 46.79 | 47.00 | 1,911 | -0.13(-0.28%) |
Nov 10, 2023 | 46.51 | 47.13 | 46.51 | 47.13 | 747 | +0.97(+2.11%) |
Nov 09, 2023 | 46.76 | 47.02 | 46.16 | 46.16 | 5,990 | -0.79(-1.69%) |
Nov 08, 2023 | 47.17 | 47.17 | 46.95 | 46.95 | 790 | -0.23(-0.49%) |
Nov 07, 2023 | 46.95 | 47.19 | 46.95 | 47.18 | 1,953 | +0.83(+1.79%) |
Nov 06, 2023 | 46.35 | 46.39 | 46.35 | 46.35 | 2,861 | -0.55(-1.17%) |
Nov 03, 2023 | 46.02 | 47.14 | 46.02 | 46.90 | 1,681 | +0.93(+2.02%) |
Nov 02, 2023 | 45.64 | 46.01 | 45.64 | 45.98 | 3,871 | +1.01(+2.24%) |
Nov 01, 2023 | 44.75 | 45.05 | 44.47 | 44.97 | 2,520 | +0.16(+0.36%) |
Oct 31, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 43 | +0.61(+1.39%) |
Oct 30, 2023 | 43.98 | 44.34 | 43.95 | 44.19 | 3,168 | +0.41(+0.93%) |
Oct 27, 2023 | 44.03 | 44.23 | 43.79 | 43.79 | 512 | -0.01(-0.03%) |
Oct 26, 2023 | 43.72 | 44.13 | 43.54 | 43.80 | 1,180 | -0.35(-0.80%) |
Oct 25, 2023 | 45.15 | 45.15 | 44.15 | 44.15 | 1,807 | -1.53(-3.35%) |
Oct 24, 2023 | 45.24 | 45.72 | 45.24 | 45.68 | 598 | +0.79(+1.77%) |
Oct 23, 2023 | 44.90 | 45.28 | 44.36 | 44.89 | 5,110 | -0.30(-0.66%) |
Oct 20, 2023 | 46.24 | 46.24 | 45.19 | 45.19 | 2,049 | -1.19(-2.57%) |
Oct 19, 2023 | 47.08 | 47.08 | 46.38 | 46.38 | 1,365 | -0.45(-0.96%) |
Oct 18, 2023 | 47.37 | 47.37 | 46.83 | 46.83 | 4,698 | -1.04(-2.17%) |
Oct 17, 2023 | 46.97 | 48.09 | 46.97 | 47.87 | 4,750 | +0.39(+0.82%) |
Oct 16, 2023 | 46.79 | 47.68 | 46.79 | 47.48 | 1,213 | +0.69(+1.48%) |
Oct 13, 2023 | 47.48 | 47.48 | 46.68 | 46.79 | 2,000 | -0.68(-1.43%) |
Oct 12, 2023 | 47.89 | 47.89 | 47.36 | 47.47 | 886 | -0.71(-1.47%) |
Oct 11, 2023 | 48.13 | 48.38 | 47.92 | 48.17 | 3,511 | +0.04(+0.08%) |
Oct 10, 2023 | 47.98 | 48.42 | 47.98 | 48.13 | 1,496 | +0.52(+1.10%) |
Oct 09, 2023 | 46.71 | 47.76 | 46.71 | 47.61 | 14,261 | +0.28(+0.59%) |
Oct 06, 2023 | 45.79 | 47.33 | 45.78 | 47.33 | 6,965 | +1.22(+2.64%) |
Oct 05, 2023 | 46.48 | 46.48 | 45.69 | 46.11 | 5,324 | -0.29(-0.62%) |
Oct 04, 2023 | 46.19 | 46.48 | 46.14 | 46.40 | 2,727 | +0.54(+1.18%) |
Oct 03, 2023 | 46.68 | 46.68 | 45.86 | 45.86 | 2,821 | -1.36(-2.88%) |