Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.31 | 53.48 | 52.22 | 52.38 | 363,655 | -0.88(-1.65%) |
Dec 28, 2023 | 52.09 | 53.37 | 52.09 | 53.26 | 469,688 | +0.91(+1.74%) |
Dec 27, 2023 | 52.66 | 52.94 | 52.20 | 52.35 | 318,440 | -0.30(-0.57%) |
Dec 26, 2023 | 53.24 | 53.48 | 52.50 | 52.65 | 312,949 | -0.44(-0.83%) |
Dec 22, 2023 | 53.03 | 53.56 | 52.84 | 53.09 | 408,841 | +0.13(+0.25%) |
Dec 21, 2023 | 52.15 | 53.44 | 51.89 | 52.96 | 720,660 | +1.43(+2.78%) |
Dec 20, 2023 | 51.95 | 52.67 | 51.32 | 51.53 | 621,905 | -0.38(-0.73%) |
Dec 19, 2023 | 51.57 | 52.24 | 51.57 | 51.91 | 527,979 | +0.55(+1.07%) |
Dec 18, 2023 | 51.71 | 51.81 | 51.03 | 51.36 | 504,060 | -0.20(-0.39%) |
Dec 15, 2023 | 52.43 | 52.75 | 51.30 | 51.56 | 654,714 | -0.87(-1.66%) |
Dec 14, 2023 | 51.23 | 52.64 | 50.99 | 52.43 | 697,970 | +2.08(+4.13%) |
Dec 13, 2023 | 48.83 | 50.39 | 48.48 | 50.35 | 675,108 | +1.59(+3.26%) |
Dec 12, 2023 | 48.80 | 49.28 | 47.95 | 48.76 | 590,883 | -0.23(-0.47%) |
Dec 11, 2023 | 48.86 | 49.50 | 48.57 | 48.99 | 713,414 | -0.08(-0.16%) |
Dec 08, 2023 | 48.00 | 49.34 | 47.58 | 49.07 | 651,985 | +1.08(+2.25%) |
Dec 07, 2023 | 47.42 | 48.30 | 47.07 | 47.99 | 524,878 | +0.63(+1.33%) |
Dec 06, 2023 | 48.48 | 48.79 | 47.33 | 47.36 | 436,012 | -0.53(-1.11%) |
Dec 05, 2023 | 48.19 | 48.54 | 47.64 | 47.89 | 437,558 | -0.73(-1.50%) |
Dec 04, 2023 | 48.55 | 48.98 | 47.94 | 48.62 | 747,917 | -0.30(-0.61%) |
Dec 01, 2023 | 47.75 | 48.99 | 47.30 | 48.92 | 705,061 | +1.09(+2.28%) |
Nov 30, 2023 | 47.63 | 48.06 | 47.45 | 47.83 | 645,319 | +0.31(+0.65%) |
Nov 29, 2023 | 48.57 | 48.98 | 47.30 | 47.52 | 771,429 | -0.64(-1.33%) |
Nov 28, 2023 | 47.75 | 48.17 | 47.12 | 48.16 | 472,568 | +0.19(+0.40%) |
Nov 27, 2023 | 47.97 | 48.74 | 47.90 | 47.97 | 573,145 | -0.50(-1.03%) |
Nov 24, 2023 | 48.26 | 48.74 | 48.21 | 48.47 | 279,041 | +0.03(+0.06%) |
Nov 22, 2023 | 48.47 | 48.99 | 47.97 | 48.44 | 356,922 | +0.43(+0.90%) |
Nov 21, 2023 | 48.40 | 48.40 | 47.78 | 48.01 | 619,332 | -0.51(-1.05%) |
Nov 20, 2023 | 47.97 | 49.20 | 47.97 | 48.52 | 601,940 | +0.39(+0.81%) |
Nov 17, 2023 | 48.25 | 48.35 | 47.50 | 48.13 | 557,898 | -0.24(-0.50%) |
Nov 16, 2023 | 48.72 | 49.21 | 48.30 | 48.37 | 1,018,954 | -0.65(-1.32%) |
Nov 15, 2023 | 48.24 | 49.55 | 48.24 | 49.02 | 1,235,615 | +0.99(+2.07%) |
Nov 14, 2023 | 46.23 | 48.40 | 45.58 | 48.02 | 1,029,078 | +3.19(+7.12%) |
Nov 13, 2023 | 45.01 | 45.25 | 44.45 | 44.83 | 629,102 | -0.55(-1.21%) |
Nov 10, 2023 | 43.84 | 45.60 | 43.58 | 45.38 | 616,828 | +1.44(+3.28%) |
Nov 09, 2023 | 44.83 | 45.21 | 43.87 | 43.94 | 745,153 | -0.91(-2.03%) |
Nov 08, 2023 | 43.70 | 46.26 | 43.10 | 44.85 | 1,132,428 | +0.00(+0.00%) |
Nov 07, 2023 | 44.21 | 44.85 | 43.61 | 44.85 | 1,115,015 | +0.56(+1.26%) |
Nov 06, 2023 | 44.74 | 44.78 | 43.88 | 44.29 | 1,241,806 | -0.51(-1.14%) |
Nov 03, 2023 | 43.99 | 45.15 | 43.99 | 44.80 | 729,682 | +1.61(+3.73%) |
Nov 02, 2023 | 42.86 | 43.49 | 42.79 | 43.19 | 646,244 | +1.12(+2.66%) |
Nov 01, 2023 | 42.30 | 42.55 | 41.39 | 42.07 | 905,841 | -0.48(-1.13%) |
Oct 31, 2023 | 42.57 | 42.96 | 42.12 | 42.55 | 774,826 | +0.05(+0.12%) |
Oct 30, 2023 | 42.46 | 42.59 | 41.62 | 42.50 | 769,915 | +0.66(+1.58%) |
Oct 27, 2023 | 42.02 | 42.31 | 41.80 | 41.84 | 510,190 | -0.17(-0.40%) |
Oct 26, 2023 | 43.17 | 43.28 | 41.93 | 42.01 | 627,038 | -1.32(-3.05%) |
Oct 25, 2023 | 44.76 | 44.90 | 43.18 | 43.33 | 492,953 | -2.05(-4.52%) |
Oct 24, 2023 | 46.02 | 46.60 | 45.18 | 45.38 | 640,328 | -0.38(-0.83%) |
Oct 23, 2023 | 45.45 | 46.26 | 44.97 | 45.76 | 679,685 | +0.26(+0.57%) |
Oct 20, 2023 | 45.60 | 46.06 | 45.08 | 45.50 | 610,430 | -0.02(-0.04%) |
Oct 19, 2023 | 45.61 | 46.27 | 45.09 | 45.52 | 588,220 | +0.24(+0.53%) |
Oct 18, 2023 | 46.49 | 46.49 | 45.20 | 45.28 | 543,139 | -1.39(-2.98%) |
Oct 17, 2023 | 46.70 | 47.26 | 46.41 | 46.67 | 770,189 | -0.52(-1.10%) |
Oct 16, 2023 | 47.08 | 47.85 | 46.71 | 47.19 | 543,779 | +0.39(+0.83%) |
Oct 13, 2023 | 47.00 | 47.09 | 46.35 | 46.80 | 732,885 | -0.19(-0.40%) |
Oct 12, 2023 | 48.50 | 48.68 | 46.50 | 46.99 | 520,842 | -1.55(-3.19%) |
Oct 11, 2023 | 49.00 | 49.23 | 48.04 | 48.54 | 413,369 | -0.32(-0.65%) |
Oct 10, 2023 | 48.65 | 49.86 | 48.65 | 48.86 | 436,667 | +0.41(+0.85%) |
Oct 09, 2023 | 48.29 | 48.59 | 47.76 | 48.45 | 374,362 | -0.56(-1.14%) |
Oct 06, 2023 | 47.18 | 49.27 | 47.10 | 49.01 | 551,842 | +1.17(+2.45%) |
Oct 05, 2023 | 48.30 | 48.41 | 47.51 | 47.84 | 492,164 | -0.77(-1.58%) |
Oct 04, 2023 | 49.16 | 49.23 | 48.21 | 48.61 | 1,005,693 | -0.37(-0.76%) |
Oct 03, 2023 | 49.97 | 50.41 | 48.51 | 48.98 | 615,505 | -1.37(-2.72%) |