Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 58.80 | 59.10 | 58.18 | 58.30 | 175,239 | -0.65(-1.11%) |
Dec 28, 2023 | 59.10 | 59.34 | 58.50 | 58.95 | 142,386 | -0.15(-0.25%) |
Dec 27, 2023 | 59.10 | 59.45 | 58.54 | 59.10 | 114,850 | +0.40(+0.68%) |
Dec 26, 2023 | 57.85 | 58.81 | 57.57 | 58.70 | 105,845 | +0.90(+1.56%) |
Dec 22, 2023 | 57.65 | 58.46 | 57.62 | 57.80 | 165,564 | +0.45(+0.78%) |
Dec 21, 2023 | 56.67 | 57.37 | 56.40 | 57.35 | 148,877 | +0.78(+1.39%) |
Dec 20, 2023 | 56.79 | 57.94 | 56.44 | 56.57 | 508,262 | +0.05(+0.09%) |
Dec 19, 2023 | 55.31 | 56.61 | 55.31 | 56.52 | 275,110 | +1.30(+2.35%) |
Dec 18, 2023 | 56.32 | 56.32 | 55.04 | 55.22 | 168,663 | -0.78(-1.40%) |
Dec 15, 2023 | 56.70 | 56.81 | 55.81 | 56.00 | 631,178 | -0.60(-1.05%) |
Dec 14, 2023 | 55.21 | 56.87 | 54.87 | 56.60 | 321,449 | +2.22(+4.08%) |
Dec 13, 2023 | 53.39 | 54.78 | 51.94 | 54.38 | 508,282 | +1.22(+2.29%) |
Dec 12, 2023 | 52.81 | 53.83 | 52.81 | 53.16 | 1,142,130 | +0.10(+0.19%) |
Dec 11, 2023 | 52.64 | 53.24 | 52.51 | 53.06 | 221,999 | +0.17(+0.32%) |
Dec 08, 2023 | 52.75 | 52.92 | 52.14 | 52.90 | 166,940 | +0.38(+0.73%) |
Dec 07, 2023 | 52.07 | 52.57 | 51.44 | 52.51 | 299,620 | +0.78(+1.50%) |
Dec 06, 2023 | 51.51 | 52.50 | 51.33 | 51.73 | 257,182 | +0.22(+0.42%) |
Dec 05, 2023 | 51.60 | 52.04 | 51.37 | 51.52 | 176,784 | -0.30(-0.57%) |
Dec 04, 2023 | 49.11 | 52.28 | 48.59 | 51.81 | 384,791 | +4.66(+9.89%) |
Dec 01, 2023 | 46.12 | 47.39 | 46.12 | 47.15 | 114,209 | +0.67(+1.44%) |
Nov 30, 2023 | 45.99 | 46.67 | 45.65 | 46.48 | 159,906 | +0.49(+1.07%) |
Nov 29, 2023 | 46.52 | 47.00 | 45.87 | 45.99 | 169,051 | -0.42(-0.91%) |
Nov 28, 2023 | 46.52 | 46.66 | 45.82 | 46.41 | 146,569 | -0.03(-0.06%) |
Nov 27, 2023 | 44.80 | 46.51 | 44.79 | 46.44 | 162,893 | +1.35(+2.99%) |
Nov 24, 2023 | 45.03 | 45.36 | 44.81 | 45.09 | 26,507 | +0.33(+0.75%) |
Nov 22, 2023 | 44.62 | 44.85 | 44.44 | 44.76 | 111,066 | +0.32(+0.73%) |
Nov 21, 2023 | 44.88 | 44.97 | 44.39 | 44.44 | 77,843 | -0.54(-1.20%) |
Nov 20, 2023 | 44.64 | 45.12 | 44.53 | 44.98 | 111,781 | +0.09(+0.20%) |
Nov 17, 2023 | 44.74 | 45.16 | 44.57 | 44.89 | 145,043 | +0.43(+0.97%) |
Nov 16, 2023 | 45.35 | 45.35 | 44.39 | 44.45 | 144,612 | -0.59(-1.31%) |
Nov 15, 2023 | 44.69 | 45.24 | 44.60 | 45.05 | 129,293 | +0.13(+0.28%) |
Nov 14, 2023 | 44.80 | 45.16 | 44.53 | 44.92 | 187,322 | +1.53(+3.54%) |
Nov 13, 2023 | 43.66 | 43.81 | 43.34 | 43.38 | 123,104 | -0.68(-1.54%) |
Nov 10, 2023 | 43.81 | 44.22 | 43.49 | 44.06 | 98,058 | +0.28(+0.63%) |
Nov 09, 2023 | 44.00 | 44.46 | 43.46 | 43.79 | 104,673 | -0.34(-0.78%) |
Nov 08, 2023 | 44.16 | 44.34 | 43.65 | 44.13 | 155,055 | +0.18(+0.40%) |
Nov 07, 2023 | 44.77 | 44.86 | 43.93 | 43.95 | 151,878 | -1.14(-2.53%) |
Nov 06, 2023 | 46.09 | 46.09 | 44.96 | 45.09 | 117,460 | -1.11(-2.41%) |
Nov 03, 2023 | 45.81 | 46.52 | 45.47 | 46.21 | 182,518 | +1.51(+3.37%) |
Nov 02, 2023 | 44.26 | 44.84 | 43.84 | 44.70 | 156,922 | +0.65(+1.47%) |
Nov 01, 2023 | 42.92 | 44.12 | 42.71 | 44.05 | 118,197 | +1.09(+2.54%) |
Oct 31, 2023 | 42.08 | 43.36 | 42.06 | 42.96 | 140,400 | +0.78(+1.84%) |
Oct 30, 2023 | 42.41 | 42.87 | 42.06 | 42.18 | 147,590 | +0.09(+0.21%) |
Oct 27, 2023 | 42.13 | 42.90 | 41.38 | 42.09 | 321,576 | +0.23(+0.54%) |
Oct 26, 2023 | 39.42 | 42.30 | 37.77 | 41.87 | 427,241 | +3.49(+9.10%) |
Oct 25, 2023 | 38.40 | 39.26 | 38.30 | 38.38 | 261,660 | -0.45(-1.17%) |
Oct 24, 2023 | 39.22 | 39.52 | 38.70 | 38.83 | 142,457 | -0.13(-0.33%) |
Oct 23, 2023 | 38.72 | 39.40 | 38.52 | 38.96 | 287,891 | -0.01(-0.03%) |
Oct 20, 2023 | 39.62 | 39.77 | 38.96 | 38.97 | 221,738 | -0.56(-1.42%) |
Oct 19, 2023 | 41.19 | 41.48 | 39.26 | 39.53 | 387,258 | -1.70(-4.13%) |
Oct 18, 2023 | 41.30 | 41.69 | 40.65 | 41.23 | 117,817 | -0.50(-1.20%) |
Oct 17, 2023 | 41.58 | 42.57 | 41.07 | 41.73 | 165,648 | -0.01(-0.02%) |
Oct 16, 2023 | 41.12 | 41.76 | 40.84 | 41.74 | 129,845 | +0.81(+1.97%) |
Oct 13, 2023 | 41.43 | 41.89 | 40.40 | 40.93 | 122,732 | -0.18(-0.43%) |
Oct 12, 2023 | 41.48 | 41.48 | 40.42 | 41.11 | 131,756 | -0.30(-0.74%) |
Oct 11, 2023 | 41.25 | 41.65 | 40.99 | 41.42 | 150,706 | +0.14(+0.33%) |
Oct 10, 2023 | 41.70 | 41.88 | 41.12 | 41.28 | 122,242 | -0.37(-0.90%) |
Oct 09, 2023 | 41.71 | 42.03 | 41.31 | 41.65 | 146,378 | -0.17(-0.40%) |
Oct 06, 2023 | 41.56 | 42.24 | 41.04 | 41.82 | 174,822 | +0.15(+0.35%) |
Oct 05, 2023 | 41.24 | 42.42 | 40.89 | 41.67 | 138,332 | +0.35(+0.86%) |
Oct 04, 2023 | 41.29 | 41.73 | 40.86 | 41.32 | 329,593 | +0.21(+0.50%) |
Oct 03, 2023 | 41.07 | 42.05 | 40.82 | 41.11 | 306,576 | -0.29(-0.69%) |