Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 52.95 | 53.00 | 52.15 | 52.44 | 25,448 | -0.59(-1.11%) |
Dec 28, 2023 | 52.50 | 53.52 | 52.50 | 53.03 | 21,247 | +0.32(+0.61%) |
Dec 27, 2023 | 52.58 | 53.15 | 52.18 | 52.71 | 19,656 | +0.28(+0.53%) |
Dec 26, 2023 | 51.74 | 52.95 | 51.08 | 52.43 | 25,984 | +0.35(+0.67%) |
Dec 22, 2023 | 51.85 | 52.51 | 51.63 | 52.08 | 27,718 | +0.30(+0.58%) |
Dec 21, 2023 | 51.25 | 51.78 | 50.25 | 51.78 | 32,569 | +0.98(+1.93%) |
Dec 20, 2023 | 52.15 | 52.80 | 50.80 | 50.80 | 38,665 | -2.26(-4.26%) |
Dec 19, 2023 | 52.01 | 53.06 | 51.90 | 53.06 | 28,570 | +1.44(+2.79%) |
Dec 18, 2023 | 50.64 | 51.98 | 50.64 | 51.62 | 27,722 | +0.60(+1.18%) |
Dec 15, 2023 | 51.85 | 51.85 | 50.66 | 51.02 | 112,123 | -0.54(-1.05%) |
Dec 14, 2023 | 52.21 | 52.43 | 51.20 | 51.56 | 42,461 | -0.51(-0.98%) |
Dec 13, 2023 | 49.91 | 52.22 | 49.66 | 52.07 | 30,215 | +2.02(+4.04%) |
Dec 12, 2023 | 50.83 | 50.83 | 49.91 | 50.05 | 32,462 | -0.47(-0.93%) |
Dec 11, 2023 | 50.16 | 50.73 | 49.50 | 50.52 | 30,594 | +0.52(+1.04%) |
Dec 08, 2023 | 50.75 | 51.94 | 49.84 | 50.00 | 29,879 | -0.77(-1.52%) |
Dec 07, 2023 | 49.68 | 50.80 | 48.95 | 50.77 | 43,716 | +1.67(+3.40%) |
Dec 06, 2023 | 49.82 | 50.85 | 48.88 | 49.10 | 51,494 | -0.72(-1.45%) |
Dec 05, 2023 | 50.88 | 51.79 | 49.82 | 49.82 | 27,839 | -1.41(-2.75%) |
Dec 04, 2023 | 51.00 | 52.31 | 50.52 | 51.23 | 33,727 | +0.65(+1.29%) |
Dec 01, 2023 | 48.74 | 50.84 | 48.53 | 50.58 | 54,798 | +1.71(+3.50%) |
Nov 30, 2023 | 47.38 | 48.88 | 47.25 | 48.87 | 38,173 | +1.47(+3.10%) |
Nov 29, 2023 | 46.50 | 47.42 | 46.10 | 47.40 | 26,309 | +1.11(+2.40%) |
Nov 28, 2023 | 47.89 | 47.89 | 46.29 | 46.29 | 22,368 | -0.66(-1.41%) |
Nov 27, 2023 | 46.96 | 47.53 | 46.76 | 46.95 | 30,850 | -0.99(-2.07%) |
Nov 24, 2023 | 47.46 | 48.31 | 47.46 | 47.94 | 17,029 | +0.34(+0.71%) |
Nov 22, 2023 | 47.95 | 48.44 | 46.12 | 47.60 | 65,182 | -0.32(-0.67%) |
Nov 21, 2023 | 48.21 | 48.21 | 47.35 | 47.92 | 33,771 | -0.28(-0.58%) |
Nov 20, 2023 | 49.10 | 50.12 | 47.47 | 48.20 | 42,828 | -0.78(-1.59%) |
Nov 17, 2023 | 50.71 | 50.71 | 48.79 | 48.98 | 44,063 | -1.40(-2.78%) |
Nov 16, 2023 | 50.18 | 50.88 | 49.46 | 50.38 | 44,732 | -0.20(-0.40%) |
Nov 15, 2023 | 50.56 | 52.19 | 50.34 | 50.58 | 40,169 | +0.24(+0.48%) |
Nov 14, 2023 | 51.47 | 52.49 | 49.75 | 50.34 | 45,241 | -0.52(-1.02%) |
Nov 13, 2023 | 52.05 | 52.37 | 49.45 | 50.86 | 80,523 | -2.41(-4.52%) |
Nov 10, 2023 | 56.69 | 57.44 | 52.78 | 53.27 | 83,789 | -3.83(-6.71%) |
Nov 09, 2023 | 56.98 | 59.99 | 55.15 | 57.10 | 127,835 | +3.02(+5.58%) |
Nov 08, 2023 | 53.45 | 54.08 | 53.40 | 54.08 | 36,089 | +0.19(+0.35%) |
Nov 07, 2023 | 55.65 | 55.65 | 53.57 | 53.89 | 37,028 | -1.51(-2.73%) |
Nov 06, 2023 | 54.68 | 55.51 | 54.02 | 55.40 | 42,190 | +0.40(+0.73%) |
Nov 03, 2023 | 55.48 | 55.82 | 54.05 | 55.00 | 51,972 | -0.23(-0.42%) |
Nov 02, 2023 | 52.81 | 55.45 | 52.81 | 55.23 | 51,750 | +2.46(+4.66%) |
Nov 01, 2023 | 54.32 | 54.90 | 52.35 | 52.77 | 35,658 | -1.88(-3.44%) |
Oct 31, 2023 | 55.22 | 55.33 | 54.46 | 54.65 | 20,363 | -0.58(-1.05%) |
Oct 30, 2023 | 55.18 | 55.77 | 54.56 | 55.23 | 21,574 | +0.26(+0.47%) |
Oct 27, 2023 | 54.39 | 54.97 | 54.32 | 54.97 | 19,382 | -0.13(-0.24%) |
Oct 26, 2023 | 54.95 | 55.67 | 54.40 | 55.10 | 26,543 | +0.43(+0.79%) |
Oct 25, 2023 | 55.03 | 55.45 | 54.44 | 54.67 | 28,161 | -0.60(-1.09%) |
Oct 24, 2023 | 53.27 | 55.40 | 53.27 | 55.27 | 39,564 | +2.66(+5.06%) |
Oct 23, 2023 | 53.84 | 53.89 | 52.61 | 52.61 | 67,032 | -1.08(-2.01%) |
Oct 20, 2023 | 54.88 | 55.14 | 53.52 | 53.69 | 55,485 | -0.94(-1.72%) |
Oct 19, 2023 | 54.49 | 54.94 | 53.47 | 54.63 | 57,268 | -0.29(-0.53%) |
Oct 18, 2023 | 54.11 | 55.20 | 54.11 | 54.92 | 36,904 | +0.40(+0.73%) |
Oct 17, 2023 | 55.58 | 55.62 | 54.51 | 54.52 | 26,856 | -0.47(-0.85%) |
Oct 16, 2023 | 53.56 | 55.27 | 53.71 | 54.99 | 36,106 | +1.43(+2.67%) |
Oct 13, 2023 | 54.35 | 54.35 | 53.43 | 53.56 | 40,995 | -0.46(-0.85%) |
Oct 12, 2023 | 55.07 | 55.40 | 53.83 | 54.02 | 48,726 | -1.42(-2.56%) |
Oct 11, 2023 | 55.50 | 55.77 | 54.96 | 55.44 | 48,474 | -0.14(-0.25%) |
Oct 10, 2023 | 57.49 | 57.56 | 55.29 | 55.58 | 61,643 | -2.16(-3.74%) |
Oct 09, 2023 | 55.14 | 57.89 | 55.14 | 57.74 | 77,409 | +2.88(+5.25%) |
Oct 06, 2023 | 53.88 | 55.31 | 53.05 | 54.86 | 66,153 | +0.98(+1.82%) |
Oct 05, 2023 | 54.85 | 55.71 | 52.90 | 53.88 | 88,854 | -1.27(-2.30%) |
Oct 04, 2023 | 53.52 | 55.74 | 53.52 | 55.15 | 68,888 | +1.33(+2.47%) |
Oct 03, 2023 | 53.63 | 54.11 | 53.50 | 53.82 | 38,350 | -0.58(-1.07%) |