Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.73 | 41.03 | 39.71 | 40.84 | 49,037 | +1.13(+2.83%) |
Dec 28, 2023 | 40.06 | 41.12 | 39.71 | 39.71 | 62,679 | -0.30(-0.76%) |
Dec 27, 2023 | 40.01 | 41.38 | 39.80 | 40.01 | 42,648 | -0.17(-0.42%) |
Dec 26, 2023 | 40.75 | 41.51 | 40.12 | 40.18 | 59,675 | -0.12(-0.31%) |
Dec 22, 2023 | 41.62 | 41.62 | 40.31 | 40.31 | 40,787 | -0.88(-2.14%) |
Dec 21, 2023 | 41.25 | 41.94 | 40.70 | 41.19 | 36,695 | -0.04(-0.09%) |
Dec 20, 2023 | 41.54 | 42.51 | 40.93 | 41.22 | 59,480 | -0.73(-1.74%) |
Dec 19, 2023 | 42.83 | 43.32 | 41.88 | 41.95 | 32,776 | +0.00(+0.00%) |
Dec 18, 2023 | 42.32 | 43.57 | 41.95 | 41.95 | 66,785 | +0.54(+1.30%) |
Dec 15, 2023 | 45.00 | 45.00 | 41.41 | 41.41 | 173,063 | -3.19(-7.15%) |
Dec 14, 2023 | 45.29 | 46.26 | 43.99 | 44.60 | 46,994 | +0.00(+0.00%) |
Dec 13, 2023 | 45.16 | 45.59 | 44.17 | 44.60 | 51,046 | +0.11(+0.26%) |
Dec 12, 2023 | 45.75 | 45.92 | 44.17 | 44.49 | 32,957 | -1.35(-2.95%) |
Dec 11, 2023 | 47.26 | 47.29 | 45.45 | 45.84 | 35,572 | -0.91(-1.94%) |
Dec 08, 2023 | 46.92 | 47.77 | 46.10 | 46.75 | 53,161 | -0.47(-1.00%) |
Dec 07, 2023 | 47.34 | 47.70 | 46.68 | 47.22 | 21,219 | +0.26(+0.56%) |
Dec 06, 2023 | 49.24 | 49.88 | 46.32 | 46.95 | 58,138 | -2.40(-4.87%) |
Dec 05, 2023 | 48.71 | 49.58 | 48.51 | 49.36 | 44,354 | -0.04(-0.08%) |
Dec 04, 2023 | 49.45 | 49.85 | 48.67 | 49.40 | 38,734 | -0.25(-0.50%) |
Dec 01, 2023 | 47.79 | 50.89 | 47.02 | 49.64 | 69,986 | +1.25(+2.58%) |
Nov 30, 2023 | 48.16 | 48.48 | 47.30 | 48.39 | 191,999 | +0.08(+0.16%) |
Nov 29, 2023 | 47.30 | 48.88 | 46.42 | 48.32 | 79,344 | +1.06(+2.24%) |
Nov 28, 2023 | 46.86 | 47.26 | 46.35 | 47.26 | 53,888 | +0.65(+1.40%) |
Nov 27, 2023 | 46.60 | 46.87 | 45.45 | 46.60 | 35,791 | -0.08(-0.16%) |
Nov 24, 2023 | 46.58 | 46.82 | 45.31 | 46.68 | 26,971 | -0.02(-0.04%) |
Nov 22, 2023 | 46.29 | 46.77 | 46.20 | 46.70 | 49,600 | +0.71(+1.54%) |
Nov 21, 2023 | 46.59 | 46.73 | 45.73 | 45.99 | 55,773 | -0.60(-1.28%) |
Nov 20, 2023 | 46.68 | 46.71 | 46.11 | 46.59 | 26,117 | -0.09(-0.20%) |
Nov 17, 2023 | 46.30 | 46.70 | 46.11 | 46.68 | 53,622 | +0.57(+1.23%) |
Nov 16, 2023 | 46.38 | 46.68 | 45.88 | 46.11 | 35,738 | -0.26(-0.57%) |
Nov 15, 2023 | 46.11 | 46.48 | 45.82 | 46.38 | 53,361 | +0.12(+0.27%) |
Nov 14, 2023 | 46.03 | 46.68 | 45.15 | 46.26 | 49,369 | +0.06(+0.12%) |
Nov 13, 2023 | 45.97 | 46.54 | 44.93 | 46.20 | 54,370 | +0.21(+0.45%) |
Nov 10, 2023 | 45.09 | 46.35 | 44.47 | 45.99 | 62,996 | +0.70(+1.55%) |
Nov 09, 2023 | 45.80 | 46.81 | 43.99 | 45.29 | 53,625 | +0.35(+0.78%) |
Nov 08, 2023 | 46.10 | 46.10 | 43.06 | 44.94 | 400,849 | -0.92(-2.00%) |
Nov 07, 2023 | 45.21 | 47.01 | 43.98 | 45.86 | 51,788 | +0.63(+1.40%) |
Nov 06, 2023 | 44.36 | 46.21 | 43.57 | 45.22 | 45,440 | +0.86(+1.94%) |
Nov 03, 2023 | 43.45 | 44.47 | 43.20 | 44.36 | 52,337 | +0.96(+2.21%) |
Nov 02, 2023 | 44.28 | 44.78 | 42.18 | 43.40 | 83,090 | -0.43(-0.97%) |
Nov 01, 2023 | 42.35 | 44.39 | 42.16 | 43.83 | 73,320 | +1.08(+2.53%) |
Oct 31, 2023 | 42.73 | 44.97 | 40.73 | 42.75 | 76,173 | +0.03(+0.07%) |
Oct 30, 2023 | 42.30 | 43.47 | 41.27 | 42.72 | 67,164 | +1.00(+2.39%) |
Oct 27, 2023 | 42.74 | 43.47 | 41.29 | 41.72 | 55,776 | -0.83(-1.96%) |
Oct 26, 2023 | 40.50 | 43.23 | 38.85 | 42.55 | 89,694 | +2.86(+7.20%) |
Oct 25, 2023 | 40.23 | 40.65 | 39.12 | 39.69 | 52,673 | -0.27(-0.67%) |
Oct 24, 2023 | 38.95 | 40.23 | 38.89 | 39.96 | 43,908 | +0.55(+1.38%) |
Oct 23, 2023 | 39.05 | 39.75 | 38.61 | 39.42 | 13,834 | +0.00(+0.00%) |
Oct 20, 2023 | 39.10 | 39.97 | 38.84 | 39.42 | 14,235 | -0.02(-0.05%) |
Oct 19, 2023 | 39.39 | 40.20 | 39.30 | 39.44 | 17,092 | -0.15(-0.37%) |
Oct 18, 2023 | 40.88 | 40.88 | 39.56 | 39.58 | 20,008 | -0.19(-0.49%) |
Oct 17, 2023 | 40.24 | 40.68 | 39.77 | 39.78 | 14,870 | -0.25(-0.62%) |
Oct 16, 2023 | 39.45 | 40.72 | 39.45 | 40.03 | 25,825 | -0.12(-0.30%) |
Oct 13, 2023 | 40.23 | 40.74 | 39.68 | 40.15 | 36,756 | +0.23(+0.58%) |
Oct 12, 2023 | 39.69 | 40.84 | 38.97 | 39.92 | 67,081 | +0.77(+1.96%) |
Oct 11, 2023 | 40.69 | 40.92 | 39.15 | 39.15 | 53,450 | -1.15(-2.85%) |
Oct 10, 2023 | 39.35 | 40.66 | 39.35 | 40.30 | 10,521 | +0.62(+1.56%) |
Oct 09, 2023 | 39.17 | 39.75 | 38.58 | 39.68 | 15,989 | +1.10(+2.85%) |
Oct 06, 2023 | 37.58 | 38.99 | 37.53 | 38.58 | 13,410 | +0.55(+1.46%) |
Oct 05, 2023 | 37.58 | 38.02 | 37.46 | 38.02 | 14,522 | +0.62(+1.66%) |
Oct 04, 2023 | 37.23 | 37.83 | 37.23 | 37.40 | 23,297 | +0.19(+0.52%) |
Oct 03, 2023 | 37.46 | 38.03 | 37.10 | 37.21 | 22,226 | -0.25(-0.67%) |