Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 54.15 | 54.34 | 53.63 | 53.76 | 769,084 | -0.48(-0.88%) |
Dec 28, 2023 | 54.66 | 54.97 | 53.86 | 54.23 | 451,016 | -0.62(-1.13%) |
Dec 27, 2023 | 55.05 | 55.32 | 54.69 | 54.85 | 1,045,172 | -0.10(-0.18%) |
Dec 26, 2023 | 53.81 | 55.34 | 53.80 | 54.95 | 758,285 | +1.25(+2.32%) |
Dec 22, 2023 | 52.74 | 53.80 | 52.72 | 53.71 | 984,963 | +1.22(+2.32%) |
Dec 21, 2023 | 52.55 | 52.67 | 51.80 | 52.49 | 597,005 | +0.53(+1.02%) |
Dec 20, 2023 | 52.83 | 53.40 | 51.94 | 51.96 | 1,096,487 | -1.08(-2.03%) |
Dec 19, 2023 | 52.71 | 53.72 | 52.57 | 53.04 | 1,454,598 | +0.71(+1.35%) |
Dec 18, 2023 | 53.15 | 53.36 | 52.06 | 52.33 | 1,074,708 | -0.18(-0.34%) |
Dec 15, 2023 | 52.49 | 52.92 | 52.04 | 52.51 | 3,431,314 | -0.19(-0.36%) |
Dec 14, 2023 | 50.81 | 53.12 | 50.78 | 52.70 | 3,228,331 | +2.88(+5.78%) |
Dec 13, 2023 | 47.83 | 49.90 | 47.48 | 49.82 | 1,411,536 | +2.01(+4.21%) |
Dec 12, 2023 | 49.65 | 49.65 | 47.72 | 47.81 | 1,205,373 | -1.90(-3.83%) |
Dec 11, 2023 | 49.54 | 50.24 | 49.33 | 49.71 | 1,131,603 | -0.09(-0.18%) |
Dec 08, 2023 | 49.72 | 50.53 | 49.26 | 49.80 | 1,726,095 | +0.29(+0.58%) |
Dec 07, 2023 | 49.09 | 50.01 | 48.72 | 49.51 | 1,081,685 | +0.26(+0.53%) |
Dec 06, 2023 | 49.11 | 49.88 | 48.71 | 49.25 | 3,024,044 | +0.39(+0.80%) |
Dec 05, 2023 | 49.54 | 49.75 | 48.37 | 48.86 | 1,383,336 | -1.15(-2.29%) |
Dec 04, 2023 | 48.10 | 50.46 | 48.10 | 50.01 | 2,120,006 | +1.84(+3.83%) |
Dec 01, 2023 | 46.96 | 48.30 | 46.89 | 48.17 | 1,412,662 | +1.20(+2.55%) |
Nov 30, 2023 | 47.01 | 47.42 | 46.34 | 46.97 | 1,223,584 | +0.21(+0.45%) |
Nov 29, 2023 | 47.04 | 47.47 | 46.62 | 46.76 | 1,189,358 | +0.06(+0.13%) |
Nov 28, 2023 | 46.64 | 46.75 | 46.09 | 46.70 | 694,110 | -0.12(-0.26%) |
Nov 27, 2023 | 46.82 | 47.09 | 46.55 | 46.82 | 850,568 | -0.45(-0.95%) |
Nov 24, 2023 | 46.88 | 47.58 | 46.88 | 47.27 | 413,344 | +0.27(+0.57%) |
Nov 22, 2023 | 46.51 | 47.09 | 45.98 | 47.00 | 1,212,252 | +0.38(+0.81%) |
Nov 21, 2023 | 46.65 | 46.82 | 46.20 | 46.62 | 1,110,304 | -0.26(-0.55%) |
Nov 20, 2023 | 46.72 | 47.08 | 46.33 | 46.88 | 1,330,556 | +0.10(+0.21%) |
Nov 17, 2023 | 46.58 | 47.05 | 46.14 | 46.78 | 1,556,273 | +0.91(+1.98%) |
Nov 16, 2023 | 46.52 | 46.82 | 45.70 | 45.87 | 850,529 | -0.91(-1.94%) |
Nov 15, 2023 | 46.62 | 47.72 | 46.31 | 46.78 | 1,006,003 | -0.01(-0.02%) |
Nov 14, 2023 | 44.51 | 46.82 | 44.41 | 46.79 | 1,402,716 | +3.20(+7.34%) |
Nov 13, 2023 | 43.34 | 43.83 | 43.15 | 43.59 | 739,465 | -0.02(-0.05%) |
Nov 10, 2023 | 42.96 | 43.71 | 42.81 | 43.61 | 781,052 | +0.91(+2.12%) |
Nov 09, 2023 | 43.42 | 43.42 | 42.44 | 42.71 | 858,781 | -0.21(-0.49%) |
Nov 08, 2023 | 42.93 | 43.42 | 42.49 | 42.91 | 1,087,112 | -0.04(-0.09%) |
Nov 07, 2023 | 43.01 | 43.45 | 42.61 | 42.95 | 796,069 | -0.60(-1.37%) |
Nov 06, 2023 | 44.28 | 44.31 | 43.35 | 43.55 | 877,618 | -0.74(-1.68%) |
Nov 03, 2023 | 44.03 | 44.97 | 43.49 | 44.29 | 972,265 | +0.83(+1.92%) |
Nov 02, 2023 | 42.58 | 43.56 | 42.51 | 43.46 | 1,134,148 | +1.48(+3.52%) |
Nov 01, 2023 | 42.20 | 42.85 | 41.49 | 41.98 | 1,793,413 | -0.39(-0.91%) |
Oct 31, 2023 | 42.33 | 42.86 | 41.75 | 42.37 | 1,399,405 | +0.24(+0.57%) |
Oct 30, 2023 | 41.95 | 42.71 | 41.37 | 42.13 | 1,898,163 | +0.36(+0.85%) |
Oct 27, 2023 | 43.79 | 45.42 | 41.75 | 41.77 | 3,334,629 | -4.15(-9.03%) |
Oct 26, 2023 | 44.61 | 46.22 | 44.61 | 45.92 | 1,785,977 | +1.35(+3.03%) |
Oct 25, 2023 | 44.97 | 44.97 | 44.01 | 44.57 | 1,529,703 | -0.62(-1.38%) |
Oct 24, 2023 | 45.56 | 45.81 | 45.03 | 45.20 | 1,155,395 | -0.04(-0.09%) |
Oct 23, 2023 | 45.13 | 46.03 | 44.93 | 45.24 | 1,134,624 | -0.57(-1.23%) |
Oct 20, 2023 | 46.81 | 46.85 | 45.78 | 45.80 | 1,101,869 | -0.99(-2.12%) |
Oct 19, 2023 | 47.24 | 47.72 | 46.53 | 46.79 | 1,101,684 | -0.76(-1.61%) |
Oct 18, 2023 | 47.56 | 47.92 | 47.05 | 47.56 | 908,985 | -0.74(-1.54%) |
Oct 17, 2023 | 47.22 | 48.71 | 47.22 | 48.30 | 1,047,779 | +0.72(+1.52%) |
Oct 16, 2023 | 47.79 | 47.84 | 46.48 | 47.58 | 1,196,307 | -0.15(-0.31%) |
Oct 13, 2023 | 48.48 | 48.64 | 47.61 | 47.72 | 958,398 | -0.25(-0.52%) |
Oct 12, 2023 | 49.34 | 49.34 | 47.48 | 47.97 | 738,852 | -1.07(-2.18%) |
Oct 11, 2023 | 47.62 | 49.18 | 47.62 | 49.04 | 1,586,697 | +0.79(+1.64%) |
Oct 10, 2023 | 47.60 | 48.74 | 47.42 | 48.25 | 1,059,812 | +1.13(+2.40%) |
Oct 09, 2023 | 46.45 | 47.64 | 46.22 | 47.12 | 1,261,138 | +0.56(+1.19%) |
Oct 06, 2023 | 46.22 | 47.35 | 45.99 | 46.56 | 1,212,581 | +0.10(+0.21%) |
Oct 05, 2023 | 47.01 | 47.57 | 46.28 | 46.47 | 1,009,590 | -0.79(-1.68%) |
Oct 04, 2023 | 48.40 | 48.41 | 46.84 | 47.26 | 1,354,388 | -0.91(-1.89%) |
Oct 03, 2023 | 47.97 | 49.39 | 47.88 | 48.17 | 1,421,122 | -0.30(-0.61%) |