Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.70 | 45.91 | 45.48 | 45.53 | 3,573 | -0.24(-0.52%) |
Dec 28, 2023 | 45.85 | 46.19 | 45.64 | 45.77 | 6,395 | -0.30(-0.64%) |
Dec 27, 2023 | 45.71 | 46.07 | 45.70 | 46.07 | 5,259 | +0.62(+1.36%) |
Dec 26, 2023 | 45.33 | 45.48 | 45.33 | 45.45 | 3,029 | +0.17(+0.38%) |
Dec 22, 2023 | 45.45 | 45.46 | 45.28 | 45.28 | 5,196 | -0.19(-0.41%) |
Dec 21, 2023 | 45.91 | 45.91 | 45.47 | 45.47 | 5,995 | -0.18(-0.41%) |
Dec 20, 2023 | 45.40 | 45.65 | 45.20 | 45.65 | 5,236 | +0.49(+1.08%) |
Dec 19, 2023 | 45.27 | 45.31 | 45.16 | 45.16 | 3,792 | +0.13(+0.28%) |
Dec 18, 2023 | 45.18 | 45.18 | 44.91 | 45.03 | 7,557 | -0.23(-0.51%) |
Dec 15, 2023 | 45.23 | 45.36 | 45.12 | 45.26 | 16,962 | -0.01(-0.02%) |
Dec 14, 2023 | 45.18 | 45.37 | 45.05 | 45.27 | 7,969 | +0.73(+1.64%) |
Dec 13, 2023 | 43.66 | 44.64 | 43.53 | 44.54 | 9,886 | +1.20(+2.77%) |
Dec 12, 2023 | 43.14 | 43.34 | 43.05 | 43.34 | 6,189 | +0.20(+0.46%) |
Dec 11, 2023 | 43.00 | 43.17 | 42.80 | 43.15 | 103,609 | +0.01(+0.02%) |
Dec 08, 2023 | 43.25 | 43.25 | 42.94 | 43.14 | 10,486 | -0.60(-1.38%) |
Dec 07, 2023 | 43.73 | 43.81 | 43.59 | 43.74 | 5,686 | -0.08(-0.17%) |
Dec 06, 2023 | 43.62 | 43.89 | 43.62 | 43.82 | 4,693 | +0.34(+0.79%) |
Dec 05, 2023 | 43.17 | 43.54 | 43.17 | 43.48 | 7,945 | +0.62(+1.44%) |
Dec 04, 2023 | 42.90 | 43.01 | 42.70 | 42.86 | 11,000 | -0.38(-0.88%) |
Dec 01, 2023 | 42.39 | 43.27 | 42.39 | 43.24 | 18,961 | +0.87(+2.05%) |
Nov 30, 2023 | 42.62 | 42.62 | 42.15 | 42.37 | 4,680 | -0.51(-1.18%) |
Nov 29, 2023 | 42.86 | 42.89 | 42.68 | 42.88 | 3,534 | +0.43(+1.00%) |
Nov 28, 2023 | 42.23 | 42.51 | 42.03 | 42.45 | 14,356 | +0.40(+0.96%) |
Nov 27, 2023 | 41.79 | 42.09 | 41.48 | 42.05 | 6,728 | +0.54(+1.29%) |
Nov 24, 2023 | 41.55 | 41.56 | 41.46 | 41.51 | 4,063 | -0.37(-0.89%) |
Nov 22, 2023 | 42.18 | 42.18 | 41.75 | 41.88 | 8,005 | -0.03(-0.07%) |
Nov 21, 2023 | 42.05 | 42.08 | 41.78 | 41.91 | 2,799 | +0.04(+0.11%) |
Nov 20, 2023 | 41.52 | 41.94 | 41.52 | 41.87 | 17,371 | +0.11(+0.27%) |
Nov 17, 2023 | 41.71 | 41.87 | 41.64 | 41.76 | 12,886 | +0.07(+0.16%) |
Nov 16, 2023 | 41.59 | 41.77 | 41.58 | 41.69 | 5,343 | +0.57(+1.38%) |
Nov 15, 2023 | 41.35 | 41.35 | 41.05 | 41.12 | 7,858 | -0.64(-1.54%) |
Nov 14, 2023 | 41.65 | 41.78 | 41.61 | 41.77 | 5,649 | +1.21(+2.98%) |
Nov 13, 2023 | 40.42 | 40.56 | 40.22 | 40.56 | 5,724 | -0.08(-0.20%) |
Nov 10, 2023 | 41.00 | 41.00 | 40.55 | 40.64 | 19,600 | +0.09(+0.22%) |
Nov 09, 2023 | 41.23 | 41.23 | 40.48 | 40.55 | 15,769 | -0.84(-2.03%) |
Nov 08, 2023 | 41.08 | 41.44 | 41.08 | 41.39 | 7,787 | +0.31(+0.75%) |
Nov 07, 2023 | 40.99 | 41.11 | 40.99 | 41.08 | 11,754 | +0.48(+1.18%) |
Nov 06, 2023 | 40.82 | 40.82 | 40.54 | 40.60 | 8,472 | -0.52(-1.25%) |
Nov 03, 2023 | 41.40 | 41.40 | 41.11 | 41.11 | 8,688 | +0.70(+1.73%) |
Nov 02, 2023 | 40.60 | 40.65 | 40.40 | 40.41 | 7,044 | +0.35(+0.88%) |
Nov 01, 2023 | 39.79 | 40.06 | 39.61 | 40.06 | 38,260 | +0.91(+2.32%) |
Oct 31, 2023 | 39.38 | 39.38 | 39.15 | 39.15 | 9,160 | -0.26(-0.65%) |
Oct 30, 2023 | 39.16 | 39.44 | 39.06 | 39.41 | 6,014 | -0.07(-0.19%) |
Oct 27, 2023 | 39.45 | 39.48 | 39.39 | 39.48 | 612 | +0.11(+0.27%) |
Oct 26, 2023 | 38.98 | 39.40 | 38.85 | 39.38 | 2,221 | +0.53(+1.37%) |
Oct 25, 2023 | 38.79 | 39.04 | 38.79 | 38.84 | 3,657 | -0.68(-1.72%) |
Oct 24, 2023 | 39.34 | 39.52 | 39.22 | 39.52 | 11,386 | +0.19(+0.49%) |
Oct 23, 2023 | 38.78 | 39.57 | 38.78 | 39.33 | 33,509 | +0.32(+0.82%) |
Oct 20, 2023 | 38.91 | 39.17 | 38.88 | 39.01 | 10,474 | +0.44(+1.13%) |
Oct 19, 2023 | 38.74 | 38.95 | 38.56 | 38.57 | 29,357 | -0.44(-1.14%) |
Oct 18, 2023 | 39.05 | 39.13 | 38.97 | 39.01 | 33,995 | -0.37(-0.93%) |
Oct 17, 2023 | 39.29 | 39.55 | 39.29 | 39.38 | 10,539 | -0.79(-1.95%) |
Oct 16, 2023 | 40.19 | 40.19 | 40.10 | 40.17 | 1,057 | -0.48(-1.19%) |
Oct 13, 2023 | 40.66 | 40.70 | 40.60 | 40.65 | 6,184 | +0.48(+1.19%) |
Oct 12, 2023 | 40.60 | 40.60 | 40.10 | 40.17 | 2,995 | -0.76(-1.85%) |
Oct 11, 2023 | 40.81 | 40.98 | 40.71 | 40.93 | 7,850 | +0.40(+0.98%) |
Oct 10, 2023 | 40.36 | 40.73 | 40.23 | 40.53 | 10,834 | -0.17(-0.43%) |
Oct 09, 2023 | 40.39 | 40.71 | 40.39 | 40.71 | 4,885 | +0.98(+2.47%) |
Oct 06, 2023 | 39.44 | 39.91 | 39.44 | 39.73 | 2,645 | -0.44(-1.09%) |
Oct 05, 2023 | 40.23 | 40.23 | 40.00 | 40.16 | 12,914 | +0.14(+0.35%) |
Oct 04, 2023 | 39.84 | 40.02 | 39.68 | 40.02 | 4,259 | +0.49(+1.23%) |
Oct 03, 2023 | 40.12 | 40.17 | 39.50 | 39.54 | 12,875 | -0.74(-1.85%) |