Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.48 | 50.58 | 50.11 | 50.24 | 691,620 | -0.20(-0.40%) |
Dec 28, 2023 | 50.39 | 50.46 | 50.27 | 50.44 | 531,089 | +0.02(+0.04%) |
Dec 27, 2023 | 50.35 | 50.52 | 50.25 | 50.42 | 689,695 | +0.08(+0.16%) |
Dec 26, 2023 | 50.15 | 50.38 | 50.13 | 50.34 | 431,515 | +0.26(+0.52%) |
Dec 22, 2023 | 49.73 | 50.13 | 49.60 | 50.08 | 430,010 | +0.15(+0.30%) |
Dec 21, 2023 | 49.76 | 50.19 | 49.65 | 49.93 | 396,590 | +0.28(+0.56%) |
Dec 20, 2023 | 49.57 | 50.29 | 49.53 | 49.65 | 892,356 | -0.03(-0.06%) |
Dec 19, 2023 | 49.40 | 49.80 | 49.40 | 49.68 | 1,119,427 | +0.40(+0.81%) |
Dec 18, 2023 | 49.50 | 49.52 | 49.26 | 49.28 | 858,493 | +0.00(+0.00%) |
Dec 15, 2023 | 49.57 | 49.76 | 49.28 | 49.28 | 2,557,732 | -0.29(-0.59%) |
Dec 14, 2023 | 49.71 | 49.88 | 49.56 | 49.57 | 1,462,935 | +0.20(+0.41%) |
Dec 13, 2023 | 49.00 | 49.47 | 48.90 | 49.37 | 977,309 | -0.01(-0.02%) |
Dec 12, 2023 | 49.20 | 49.52 | 49.10 | 49.38 | 1,329,055 | +0.84(+1.73%) |
Dec 11, 2023 | 48.62 | 48.70 | 48.43 | 48.54 | 458,114 | +0.10(+0.21%) |
Dec 08, 2023 | 48.18 | 48.61 | 48.10 | 48.44 | 355,094 | +0.23(+0.48%) |
Dec 07, 2023 | 47.95 | 48.30 | 47.95 | 48.21 | 502,472 | +0.24(+0.50%) |
Dec 06, 2023 | 48.69 | 48.75 | 47.94 | 47.97 | 622,600 | -0.52(-1.07%) |
Dec 05, 2023 | 48.60 | 48.71 | 48.32 | 48.49 | 677,953 | -0.24(-0.49%) |
Dec 04, 2023 | 48.50 | 48.97 | 48.46 | 48.73 | 897,594 | +0.31(+0.64%) |
Dec 01, 2023 | 48.45 | 48.91 | 48.22 | 48.42 | 958,451 | -0.02(-0.04%) |
Nov 30, 2023 | 48.90 | 49.05 | 48.31 | 48.44 | 1,885,689 | -0.48(-0.98%) |
Nov 29, 2023 | 49.31 | 49.44 | 48.87 | 48.92 | 1,077,478 | -0.24(-0.49%) |
Nov 28, 2023 | 49.29 | 49.56 | 49.10 | 49.16 | 681,170 | +0.01(+0.02%) |
Nov 27, 2023 | 49.22 | 49.40 | 48.91 | 49.15 | 757,062 | -0.10(-0.20%) |
Nov 24, 2023 | 48.99 | 49.38 | 48.92 | 49.25 | 290,364 | +0.34(+0.70%) |
Nov 22, 2023 | 48.75 | 49.33 | 48.61 | 48.91 | 849,648 | +0.07(+0.14%) |
Nov 21, 2023 | 48.30 | 48.94 | 48.25 | 48.84 | 1,585,200 | +0.63(+1.31%) |
Nov 20, 2023 | 48.42 | 48.42 | 48.11 | 48.21 | 858,886 | -0.15(-0.31%) |
Nov 17, 2023 | 48.32 | 48.45 | 48.10 | 48.36 | 1,227,163 | +0.36(+0.75%) |
Nov 16, 2023 | 48.20 | 48.27 | 47.93 | 48.00 | 1,234,052 | -0.16(-0.33%) |
Nov 15, 2023 | 47.79 | 48.40 | 47.63 | 48.16 | 1,460,369 | +0.65(+1.37%) |
Nov 14, 2023 | 47.49 | 47.73 | 46.96 | 47.51 | 1,781,593 | +0.63(+1.34%) |
Nov 13, 2023 | 47.00 | 47.17 | 46.80 | 46.88 | 2,392,778 | -0.23(-0.49%) |
Nov 10, 2023 | 46.70 | 47.90 | 46.59 | 47.11 | 3,691,064 | -1.08(-2.24%) |
Nov 09, 2023 | 48.50 | 48.74 | 48.14 | 48.19 | 2,064,421 | -0.02(-0.04%) |
Nov 08, 2023 | 48.95 | 49.00 | 48.19 | 48.21 | 2,599,900 | -0.61(-1.25%) |
Nov 07, 2023 | 48.86 | 49.23 | 48.47 | 48.82 | 4,619,996 | -1.84(-3.63%) |
Nov 06, 2023 | 51.09 | 51.18 | 50.56 | 50.66 | 1,237,226 | -0.39(-0.76%) |
Nov 03, 2023 | 50.89 | 51.15 | 50.76 | 51.05 | 1,785,492 | +0.30(+0.59%) |
Nov 02, 2023 | 50.83 | 50.96 | 50.71 | 50.75 | 1,232,168 | +0.12(+0.24%) |
Nov 01, 2023 | 51.10 | 51.20 | 50.63 | 50.63 | 1,786,628 | -0.55(-1.07%) |
Oct 31, 2023 | 51.11 | 51.26 | 51.03 | 51.18 | 744,241 | +0.04(+0.08%) |
Oct 30, 2023 | 51.14 | 51.46 | 50.96 | 51.14 | 659,928 | +0.21(+0.41%) |
Oct 27, 2023 | 51.22 | 51.25 | 50.84 | 50.93 | 913,967 | -0.03(-0.06%) |
Oct 26, 2023 | 51.20 | 51.38 | 50.95 | 50.96 | 1,119,525 | -0.29(-0.57%) |
Oct 25, 2023 | 51.50 | 51.73 | 51.15 | 51.25 | 1,664,307 | +0.10(+0.20%) |
Oct 24, 2023 | 51.19 | 51.28 | 50.87 | 51.15 | 1,294,851 | +0.07(+0.14%) |
Oct 23, 2023 | 51.00 | 51.45 | 50.77 | 51.08 | 1,094,509 | +0.02(+0.04%) |
Oct 20, 2023 | 51.13 | 51.35 | 51.00 | 51.06 | 897,982 | -0.18(-0.35%) |
Oct 19, 2023 | 51.31 | 51.46 | 50.99 | 51.24 | 1,078,719 | -0.21(-0.41%) |
Oct 18, 2023 | 51.90 | 51.99 | 51.23 | 51.45 | 1,530,550 | -0.45(-0.87%) |
Oct 17, 2023 | 51.56 | 52.06 | 51.51 | 51.90 | 1,708,042 | +0.27(+0.52%) |
Oct 16, 2023 | 51.76 | 51.80 | 51.38 | 51.63 | 1,062,399 | +0.03(+0.06%) |
Oct 13, 2023 | 51.34 | 51.61 | 51.28 | 51.60 | 1,193,700 | +0.42(+0.82%) |
Oct 12, 2023 | 52.00 | 52.00 | 51.18 | 51.18 | 2,212,103 | -0.84(-1.61%) |
Oct 11, 2023 | 51.22 | 52.19 | 51.06 | 52.02 | 4,861,961 | +0.87(+1.70%) |
Oct 10, 2023 | 51.66 | 51.68 | 51.04 | 51.15 | 1,864,698 | -0.34(-0.66%) |
Oct 09, 2023 | 51.43 | 51.61 | 51.36 | 51.49 | 880,434 | -0.08(-0.16%) |
Oct 06, 2023 | 51.35 | 51.72 | 51.34 | 51.57 | 1,585,662 | +0.25(+0.49%) |
Oct 05, 2023 | 51.64 | 51.80 | 51.30 | 51.32 | 1,277,095 | -0.32(-0.62%) |
Oct 04, 2023 | 51.79 | 51.79 | 51.49 | 51.64 | 1,464,648 | -0.11(-0.21%) |
Oct 03, 2023 | 52.11 | 52.12 | 51.17 | 51.75 | 3,626,026 | -0.69(-1.32%) |