Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.96 | 54.14 | 53.43 | 53.56 | 771,841 | -0.48(-0.88%) |
Dec 28, 2023 | 54.47 | 54.77 | 53.67 | 54.04 | 452,633 | -0.62(-1.13%) |
Dec 27, 2023 | 54.85 | 55.12 | 54.50 | 54.66 | 1,048,919 | -0.10(-0.18%) |
Dec 26, 2023 | 53.61 | 55.14 | 53.60 | 54.75 | 761,003 | +1.24(+2.32%) |
Dec 22, 2023 | 52.55 | 53.61 | 52.54 | 53.51 | 988,493 | +1.21(+2.32%) |
Dec 21, 2023 | 52.36 | 52.48 | 51.62 | 52.30 | 599,145 | +0.53(+1.02%) |
Dec 20, 2023 | 52.64 | 53.21 | 51.76 | 51.78 | 1,100,417 | -1.07(-2.03%) |
Dec 19, 2023 | 52.52 | 53.52 | 52.38 | 52.85 | 1,459,812 | +0.70(+1.35%) |
Dec 18, 2023 | 52.96 | 53.17 | 51.87 | 52.14 | 1,078,560 | -0.18(-0.34%) |
Dec 15, 2023 | 52.30 | 52.73 | 51.86 | 52.32 | 3,443,612 | -0.19(-0.36%) |
Dec 14, 2023 | 50.62 | 52.93 | 50.59 | 52.51 | 3,239,902 | +2.87(+5.78%) |
Dec 13, 2023 | 47.66 | 49.72 | 47.31 | 49.64 | 1,416,595 | +2.01(+4.21%) |
Dec 12, 2023 | 49.47 | 49.47 | 47.55 | 47.64 | 1,209,693 | -1.90(-3.83%) |
Dec 11, 2023 | 49.36 | 50.06 | 49.16 | 49.53 | 1,135,659 | -0.09(-0.18%) |
Dec 08, 2023 | 49.54 | 50.35 | 49.09 | 49.62 | 1,732,281 | +0.29(+0.58%) |
Dec 07, 2023 | 48.92 | 49.83 | 48.55 | 49.33 | 1,085,562 | +0.26(+0.53%) |
Dec 06, 2023 | 48.94 | 49.70 | 48.54 | 49.08 | 3,034,883 | +0.39(+0.80%) |
Dec 05, 2023 | 49.36 | 49.57 | 48.20 | 48.69 | 1,388,294 | -1.14(-2.29%) |
Dec 04, 2023 | 47.92 | 50.28 | 47.92 | 49.83 | 2,127,605 | +1.84(+3.83%) |
Dec 01, 2023 | 46.79 | 48.13 | 46.72 | 47.99 | 1,417,725 | +1.19(+2.55%) |
Nov 30, 2023 | 46.84 | 47.25 | 46.18 | 46.80 | 1,227,970 | +0.21(+0.45%) |
Nov 29, 2023 | 46.87 | 47.30 | 46.45 | 46.59 | 1,193,621 | +0.06(+0.13%) |
Nov 28, 2023 | 46.47 | 46.58 | 45.93 | 46.53 | 696,598 | -0.12(-0.26%) |
Nov 27, 2023 | 46.65 | 46.92 | 46.39 | 46.65 | 853,617 | -0.45(-0.95%) |
Nov 24, 2023 | 46.71 | 47.41 | 46.71 | 47.10 | 414,826 | +0.27(+0.57%) |
Nov 22, 2023 | 46.35 | 46.92 | 45.82 | 46.83 | 1,216,597 | +0.38(+0.81%) |
Nov 21, 2023 | 46.48 | 46.65 | 46.04 | 46.45 | 1,114,284 | -0.26(-0.55%) |
Nov 20, 2023 | 46.55 | 46.92 | 46.17 | 46.71 | 1,335,325 | +0.10(+0.21%) |
Nov 17, 2023 | 46.41 | 46.88 | 45.98 | 46.61 | 1,561,851 | +0.90(+1.98%) |
Nov 16, 2023 | 46.36 | 46.65 | 45.54 | 45.71 | 853,577 | -0.90(-1.94%) |
Nov 15, 2023 | 46.45 | 47.55 | 46.15 | 46.61 | 1,009,609 | -0.01(-0.02%) |
Nov 14, 2023 | 44.35 | 46.65 | 44.26 | 46.62 | 1,407,743 | +3.19(+7.34%) |
Nov 13, 2023 | 43.19 | 43.67 | 43.00 | 43.44 | 742,116 | -0.02(-0.05%) |
Nov 10, 2023 | 42.81 | 43.56 | 42.66 | 43.46 | 783,852 | +0.90(+2.12%) |
Nov 09, 2023 | 43.27 | 43.27 | 42.28 | 42.55 | 861,859 | -0.21(-0.49%) |
Nov 08, 2023 | 42.78 | 43.27 | 42.33 | 42.76 | 1,091,008 | -0.04(-0.09%) |
Nov 07, 2023 | 42.86 | 43.30 | 42.46 | 42.80 | 798,923 | -0.59(-1.37%) |
Nov 06, 2023 | 44.13 | 44.15 | 43.20 | 43.39 | 880,763 | -0.74(-1.68%) |
Nov 03, 2023 | 43.87 | 44.81 | 43.33 | 44.14 | 975,750 | +0.83(+1.92%) |
Nov 02, 2023 | 42.43 | 43.40 | 42.36 | 43.30 | 1,138,213 | +1.47(+3.52%) |
Nov 01, 2023 | 42.05 | 42.69 | 41.34 | 41.83 | 1,799,842 | -0.39(-0.91%) |
Oct 31, 2023 | 42.18 | 42.71 | 41.61 | 42.22 | 1,404,420 | +0.24(+0.56%) |
Oct 30, 2023 | 41.80 | 42.55 | 41.22 | 41.98 | 1,904,967 | +0.36(+0.85%) |
Oct 27, 2023 | 43.63 | 45.26 | 41.61 | 41.62 | 3,346,581 | -4.13(-9.03%) |
Oct 26, 2023 | 44.45 | 46.05 | 44.45 | 45.76 | 1,792,379 | +1.34(+3.03%) |
Oct 25, 2023 | 44.81 | 44.81 | 43.85 | 44.41 | 1,535,186 | -0.62(-1.38%) |
Oct 24, 2023 | 45.40 | 45.65 | 44.87 | 45.03 | 1,159,537 | -0.04(-0.09%) |
Oct 23, 2023 | 44.97 | 45.86 | 44.77 | 45.07 | 1,138,691 | -0.56(-1.23%) |
Oct 20, 2023 | 46.65 | 46.68 | 45.62 | 45.64 | 1,105,818 | -0.99(-2.12%) |
Oct 19, 2023 | 47.07 | 47.55 | 46.37 | 46.63 | 1,105,633 | -0.76(-1.61%) |
Oct 18, 2023 | 47.39 | 47.75 | 46.88 | 47.39 | 912,243 | -0.74(-1.54%) |
Oct 17, 2023 | 47.05 | 48.53 | 47.05 | 48.13 | 1,051,534 | +0.72(+1.52%) |
Oct 16, 2023 | 47.62 | 47.67 | 46.31 | 47.41 | 1,200,595 | -0.15(-0.31%) |
Oct 13, 2023 | 48.31 | 48.46 | 47.44 | 47.55 | 961,833 | -0.25(-0.52%) |
Oct 12, 2023 | 49.17 | 49.17 | 47.31 | 47.80 | 741,500 | -1.07(-2.18%) |
Oct 11, 2023 | 47.45 | 49.01 | 47.45 | 48.87 | 1,592,384 | +0.79(+1.64%) |
Oct 10, 2023 | 47.43 | 48.57 | 47.25 | 48.08 | 1,063,610 | +1.13(+2.40%) |
Oct 09, 2023 | 46.28 | 47.47 | 46.05 | 46.95 | 1,265,658 | +0.55(+1.19%) |
Oct 06, 2023 | 46.05 | 47.18 | 45.83 | 46.40 | 1,216,927 | +0.10(+0.21%) |
Oct 05, 2023 | 46.84 | 47.40 | 46.11 | 46.30 | 1,013,209 | -0.79(-1.68%) |
Oct 04, 2023 | 48.23 | 48.24 | 46.67 | 47.09 | 1,359,243 | -0.91(-1.89%) |
Oct 03, 2023 | 47.80 | 49.21 | 47.71 | 48.00 | 1,426,216 | -0.30(-0.61%) |