Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.81 | 45.01 | 44.29 | 44.42 | 324,707 | -0.43(-0.96%) |
Dec 28, 2023 | 44.38 | 44.90 | 44.21 | 44.85 | 323,523 | +0.43(+0.97%) |
Dec 27, 2023 | 44.32 | 44.61 | 44.13 | 44.42 | 288,147 | +0.10(+0.23%) |
Dec 26, 2023 | 44.11 | 44.74 | 43.70 | 44.32 | 353,420 | +0.58(+1.33%) |
Dec 22, 2023 | 43.47 | 43.94 | 43.09 | 43.74 | 269,405 | +0.13(+0.30%) |
Dec 21, 2023 | 43.35 | 43.71 | 43.06 | 43.61 | 291,716 | +0.79(+1.83%) |
Dec 20, 2023 | 42.80 | 43.98 | 42.70 | 42.82 | 523,817 | -0.18(-0.41%) |
Dec 19, 2023 | 42.07 | 43.05 | 42.01 | 43.00 | 444,523 | +1.27(+3.05%) |
Dec 18, 2023 | 41.88 | 42.49 | 41.48 | 41.73 | 418,957 | -0.13(-0.31%) |
Dec 15, 2023 | 41.53 | 42.38 | 41.44 | 41.86 | 1,654,252 | +0.39(+0.95%) |
Dec 14, 2023 | 41.07 | 41.53 | 40.16 | 41.47 | 644,045 | +1.23(+3.07%) |
Dec 13, 2023 | 39.57 | 40.23 | 38.64 | 40.23 | 486,290 | +0.69(+1.75%) |
Dec 12, 2023 | 39.80 | 39.88 | 39.18 | 39.54 | 348,497 | -0.25(-0.63%) |
Dec 11, 2023 | 39.57 | 39.94 | 39.30 | 39.80 | 400,534 | +0.49(+1.24%) |
Dec 08, 2023 | 38.93 | 39.59 | 38.93 | 39.31 | 396,276 | +0.16(+0.41%) |
Dec 07, 2023 | 39.01 | 39.27 | 38.70 | 39.15 | 391,300 | +0.22(+0.55%) |
Dec 06, 2023 | 38.44 | 39.13 | 38.27 | 38.93 | 478,300 | +1.16(+3.07%) |
Dec 05, 2023 | 37.80 | 38.29 | 37.64 | 37.78 | 445,289 | +0.05(+0.12%) |
Dec 04, 2023 | 37.25 | 37.88 | 37.22 | 37.73 | 300,220 | +0.41(+1.10%) |
Dec 01, 2023 | 35.92 | 37.34 | 35.87 | 37.32 | 353,230 | +1.27(+3.53%) |
Nov 30, 2023 | 36.43 | 36.70 | 35.70 | 36.05 | 392,897 | -0.32(-0.87%) |
Nov 29, 2023 | 36.61 | 36.86 | 36.35 | 36.36 | 343,021 | +0.06(+0.15%) |
Nov 28, 2023 | 35.73 | 36.50 | 35.58 | 36.31 | 237,335 | +0.38(+1.07%) |
Nov 27, 2023 | 35.58 | 35.99 | 35.42 | 35.92 | 338,216 | +0.25(+0.71%) |
Nov 24, 2023 | 35.66 | 36.15 | 35.43 | 35.67 | 154,654 | +0.17(+0.47%) |
Nov 22, 2023 | 35.52 | 35.88 | 35.25 | 35.50 | 363,653 | -0.13(-0.37%) |
Nov 21, 2023 | 35.12 | 35.82 | 34.80 | 35.63 | 405,064 | +0.31(+0.87%) |
Nov 20, 2023 | 34.92 | 35.40 | 34.25 | 35.33 | 551,020 | +0.08(+0.24%) |
Nov 17, 2023 | 33.34 | 36.01 | 33.34 | 35.24 | 871,064 | +2.61(+7.99%) |
Nov 16, 2023 | 33.32 | 33.53 | 32.38 | 32.63 | 352,282 | -0.96(-2.87%) |
Nov 15, 2023 | 33.05 | 34.17 | 33.05 | 33.60 | 411,139 | +0.96(+2.95%) |
Nov 14, 2023 | 32.07 | 32.96 | 32.07 | 32.63 | 399,671 | +1.35(+4.30%) |
Nov 13, 2023 | 30.90 | 31.46 | 30.90 | 31.29 | 379,475 | +0.27(+0.87%) |
Nov 10, 2023 | 30.62 | 31.04 | 30.06 | 31.02 | 371,467 | +0.57(+1.87%) |
Nov 09, 2023 | 32.00 | 32.08 | 30.13 | 30.45 | 456,130 | -1.88(-5.81%) |
Nov 08, 2023 | 33.05 | 33.17 | 32.30 | 32.33 | 259,570 | -0.87(-2.62%) |
Nov 07, 2023 | 33.57 | 33.61 | 32.98 | 33.20 | 313,599 | -0.26(-0.78%) |
Nov 06, 2023 | 33.60 | 33.86 | 33.36 | 33.46 | 359,564 | -0.22(-0.67%) |
Nov 03, 2023 | 33.01 | 33.88 | 32.76 | 33.68 | 332,932 | +1.21(+3.71%) |
Nov 02, 2023 | 31.37 | 32.52 | 31.37 | 32.48 | 437,586 | +1.08(+3.45%) |
Nov 01, 2023 | 31.64 | 31.64 | 30.79 | 31.39 | 250,233 | -0.18(-0.56%) |
Oct 31, 2023 | 30.89 | 31.62 | 30.87 | 31.57 | 300,739 | +0.47(+1.50%) |
Oct 30, 2023 | 31.24 | 31.44 | 30.93 | 31.10 | 374,405 | +0.13(+0.42%) |
Oct 27, 2023 | 31.67 | 31.77 | 30.70 | 30.97 | 408,422 | -0.86(-2.70%) |
Oct 26, 2023 | 31.98 | 32.06 | 31.54 | 31.83 | 241,889 | -0.19(-0.58%) |
Oct 25, 2023 | 32.14 | 32.36 | 31.83 | 32.02 | 262,722 | -0.08(-0.26%) |
Oct 24, 2023 | 32.62 | 32.76 | 31.95 | 32.10 | 343,555 | -0.21(-0.67%) |
Oct 23, 2023 | 32.75 | 32.77 | 32.15 | 32.32 | 306,814 | -0.54(-1.65%) |
Oct 20, 2023 | 33.15 | 33.16 | 32.58 | 32.86 | 391,542 | -0.27(-0.82%) |
Oct 19, 2023 | 32.71 | 33.44 | 32.34 | 33.13 | 572,638 | +0.37(+1.14%) |
Oct 18, 2023 | 32.62 | 33.03 | 32.42 | 32.76 | 310,811 | -0.04(-0.11%) |
Oct 17, 2023 | 31.90 | 33.00 | 31.90 | 32.79 | 533,150 | +0.76(+2.36%) |
Oct 16, 2023 | 31.49 | 32.28 | 31.49 | 32.04 | 390,738 | +0.90(+2.88%) |
Oct 13, 2023 | 31.18 | 31.25 | 30.61 | 31.14 | 334,606 | -0.03(-0.09%) |
Oct 12, 2023 | 31.28 | 31.50 | 30.83 | 31.17 | 353,779 | -0.06(-0.18%) |
Oct 11, 2023 | 31.13 | 31.37 | 30.92 | 31.22 | 443,107 | +0.23(+0.75%) |
Oct 10, 2023 | 30.31 | 31.34 | 30.16 | 30.99 | 486,385 | +0.83(+2.76%) |
Oct 09, 2023 | 29.34 | 30.32 | 29.31 | 30.16 | 424,194 | +0.74(+2.52%) |
Oct 06, 2023 | 28.35 | 29.63 | 28.16 | 29.42 | 601,380 | +1.05(+3.68%) |
Oct 05, 2023 | 29.68 | 29.82 | 28.04 | 28.37 | 764,865 | -1.95(-6.44%) |
Oct 04, 2023 | 30.69 | 30.95 | 30.23 | 30.33 | 474,956 | -0.34(-1.12%) |
Oct 03, 2023 | 30.73 | 30.80 | 30.31 | 30.67 | 501,987 | -0.11(-0.36%) |