Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 52.08 | 53.00 | 51.59 | 51.78 | 786,230 | -0.68(-1.30%) |
Dec 28, 2023 | 53.20 | 53.28 | 51.80 | 52.46 | 936,095 | -1.14(-2.13%) |
Dec 27, 2023 | 52.85 | 53.90 | 52.71 | 53.60 | 836,849 | +0.78(+1.48%) |
Dec 26, 2023 | 51.80 | 52.99 | 51.80 | 52.82 | 1,494,828 | +0.96(+1.85%) |
Dec 22, 2023 | 53.00 | 53.00 | 51.40 | 51.86 | 1,320,398 | -1.70(-3.17%) |
Dec 21, 2023 | 53.37 | 54.16 | 52.56 | 53.56 | 1,117,528 | +0.85(+1.61%) |
Dec 20, 2023 | 52.37 | 53.81 | 51.77 | 52.71 | 1,114,460 | -0.15(-0.28%) |
Dec 19, 2023 | 52.29 | 53.68 | 52.13 | 52.86 | 2,402,466 | +0.88(+1.69%) |
Dec 18, 2023 | 51.61 | 52.00 | 50.80 | 51.98 | 539,600 | +0.57(+1.11%) |
Dec 15, 2023 | 51.05 | 51.60 | 50.43 | 51.41 | 1,742,331 | +0.38(+0.74%) |
Dec 14, 2023 | 49.98 | 51.60 | 49.00 | 51.03 | 1,382,958 | +2.19(+4.48%) |
Dec 13, 2023 | 47.05 | 49.12 | 46.98 | 48.84 | 1,695,270 | +1.83(+3.89%) |
Dec 12, 2023 | 46.87 | 47.41 | 46.65 | 47.01 | 1,139,421 | +0.14(+0.30%) |
Dec 11, 2023 | 45.94 | 46.93 | 45.48 | 46.87 | 864,567 | +0.97(+2.11%) |
Dec 08, 2023 | 45.37 | 46.36 | 45.36 | 45.90 | 672,248 | +0.21(+0.46%) |
Dec 07, 2023 | 45.07 | 45.92 | 44.77 | 45.69 | 700,152 | +0.77(+1.71%) |
Dec 06, 2023 | 44.54 | 45.50 | 44.46 | 44.92 | 635,083 | +0.64(+1.45%) |
Dec 05, 2023 | 45.78 | 45.96 | 44.21 | 44.28 | 977,574 | -1.88(-4.07%) |
Dec 04, 2023 | 44.16 | 46.45 | 43.99 | 46.16 | 1,630,045 | +1.73(+3.89%) |
Dec 01, 2023 | 42.46 | 44.66 | 42.18 | 44.43 | 979,949 | +1.79(+4.20%) |
Nov 30, 2023 | 42.62 | 42.97 | 42.10 | 42.64 | 784,531 | +0.10(+0.24%) |
Nov 29, 2023 | 43.61 | 44.29 | 42.48 | 42.54 | 1,461,446 | -0.41(-0.95%) |
Nov 28, 2023 | 42.34 | 42.98 | 42.00 | 42.95 | 952,608 | +0.39(+0.92%) |
Nov 27, 2023 | 41.91 | 42.86 | 41.05 | 42.56 | 1,223,678 | +0.51(+1.21%) |
Nov 24, 2023 | 42.14 | 42.45 | 41.92 | 42.05 | 456,090 | -0.29(-0.68%) |
Nov 22, 2023 | 42.96 | 43.00 | 42.13 | 42.34 | 689,481 | -0.23(-0.54%) |
Nov 21, 2023 | 42.81 | 42.92 | 42.09 | 42.57 | 831,654 | -0.18(-0.42%) |
Nov 20, 2023 | 42.52 | 42.77 | 42.03 | 42.75 | 892,574 | +0.31(+0.73%) |
Nov 17, 2023 | 43.12 | 43.12 | 42.08 | 42.44 | 858,929 | -0.02(-0.05%) |
Nov 16, 2023 | 43.30 | 43.72 | 42.22 | 42.46 | 960,261 | -1.54(-3.50%) |
Nov 15, 2023 | 43.58 | 44.42 | 43.54 | 44.00 | 1,454,722 | +0.48(+1.10%) |
Nov 14, 2023 | 42.50 | 44.10 | 42.10 | 43.52 | 2,140,976 | +2.69(+6.59%) |
Nov 13, 2023 | 40.80 | 40.84 | 40.10 | 40.83 | 1,252,513 | -0.14(-0.34%) |
Nov 10, 2023 | 38.92 | 41.08 | 38.92 | 40.97 | 2,354,286 | +1.87(+4.78%) |
Nov 09, 2023 | 39.84 | 40.40 | 37.28 | 39.10 | 4,282,842 | -0.26(-0.66%) |
Nov 08, 2023 | 41.00 | 41.15 | 39.06 | 39.36 | 3,346,716 | -1.59(-3.88%) |
Nov 07, 2023 | 42.11 | 42.11 | 40.53 | 40.95 | 2,481,612 | -1.12(-2.66%) |
Nov 06, 2023 | 43.52 | 43.94 | 41.60 | 42.07 | 2,118,973 | -1.55(-3.55%) |
Nov 03, 2023 | 44.01 | 44.56 | 43.30 | 43.62 | 1,703,925 | +0.20(+0.46%) |
Nov 02, 2023 | 42.50 | 43.80 | 42.02 | 43.42 | 1,547,677 | +1.82(+4.38%) |
Nov 01, 2023 | 42.62 | 42.62 | 40.80 | 41.60 | 2,183,701 | -0.92(-2.16%) |
Oct 31, 2023 | 41.30 | 42.61 | 40.98 | 42.52 | 1,185,948 | +1.39(+3.38%) |
Oct 30, 2023 | 41.42 | 41.87 | 39.72 | 41.13 | 1,053,567 | -0.04(-0.10%) |
Oct 27, 2023 | 42.15 | 42.15 | 40.87 | 41.17 | 993,470 | -0.11(-0.27%) |
Oct 26, 2023 | 41.87 | 42.08 | 40.75 | 41.28 | 893,623 | -0.76(-1.81%) |
Oct 25, 2023 | 42.36 | 42.69 | 41.49 | 42.04 | 896,718 | -0.76(-1.78%) |
Oct 24, 2023 | 40.45 | 43.23 | 40.28 | 42.80 | 1,962,306 | +2.53(+6.28%) |
Oct 23, 2023 | 40.28 | 40.80 | 39.77 | 40.27 | 1,125,538 | -0.65(-1.59%) |
Oct 20, 2023 | 40.08 | 41.14 | 39.97 | 40.92 | 941,294 | +0.80(+1.99%) |
Oct 19, 2023 | 40.87 | 40.98 | 39.94 | 40.12 | 685,810 | -0.78(-1.91%) |
Oct 18, 2023 | 41.93 | 41.93 | 40.73 | 40.90 | 1,082,833 | -1.40(-3.31%) |
Oct 17, 2023 | 41.23 | 43.16 | 41.13 | 42.30 | 1,045,269 | +1.34(+3.27%) |
Oct 16, 2023 | 41.29 | 41.51 | 40.12 | 40.96 | 639,913 | +0.07(+0.17%) |
Oct 13, 2023 | 40.27 | 41.04 | 39.60 | 40.89 | 1,425,752 | +0.60(+1.49%) |
Oct 12, 2023 | 41.80 | 41.99 | 39.85 | 40.29 | 1,234,585 | -1.75(-4.16%) |
Oct 11, 2023 | 41.32 | 42.23 | 41.32 | 42.04 | 886,239 | +0.89(+2.16%) |
Oct 10, 2023 | 40.61 | 42.07 | 40.61 | 41.15 | 1,362,734 | +0.52(+1.28%) |
Oct 09, 2023 | 40.02 | 40.96 | 39.37 | 40.63 | 1,357,879 | +0.51(+1.27%) |
Oct 06, 2023 | 39.33 | 40.31 | 38.81 | 40.12 | 2,460,690 | +0.05(+0.12%) |
Oct 05, 2023 | 43.02 | 43.23 | 40.04 | 40.07 | 3,141,834 | -4.20(-9.49%) |
Oct 04, 2023 | 43.99 | 44.56 | 43.69 | 44.27 | 2,065,859 | +0.04(+0.09%) |
Oct 03, 2023 | 46.01 | 46.14 | 44.08 | 44.23 | 1,873,127 | -1.98(-4.28%) |