Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.42 | 44.51 | 43.71 | 43.77 | 176,760 | -0.71(-1.59%) |
Dec 28, 2023 | 44.41 | 44.73 | 44.17 | 44.47 | 192,848 | -0.15(-0.33%) |
Dec 27, 2023 | 44.44 | 44.89 | 44.23 | 44.62 | 277,598 | +0.13(+0.29%) |
Dec 26, 2023 | 43.94 | 44.60 | 43.81 | 44.49 | 226,519 | +0.74(+1.68%) |
Dec 22, 2023 | 43.97 | 44.46 | 43.59 | 43.76 | 228,290 | +0.19(+0.43%) |
Dec 21, 2023 | 43.44 | 43.71 | 43.04 | 43.57 | 233,387 | +0.50(+1.16%) |
Dec 20, 2023 | 43.91 | 44.74 | 43.06 | 43.07 | 444,500 | -0.82(-1.88%) |
Dec 19, 2023 | 43.33 | 44.24 | 42.98 | 43.89 | 344,251 | +0.70(+1.61%) |
Dec 18, 2023 | 43.62 | 43.83 | 43.13 | 43.20 | 292,139 | -0.25(-0.57%) |
Dec 15, 2023 | 43.35 | 43.76 | 42.72 | 43.44 | 1,315,762 | -0.07(-0.16%) |
Dec 14, 2023 | 42.31 | 43.73 | 42.21 | 43.51 | 556,332 | +2.09(+5.05%) |
Dec 13, 2023 | 39.37 | 41.54 | 39.05 | 41.42 | 400,274 | +2.21(+5.63%) |
Dec 12, 2023 | 39.31 | 39.79 | 39.12 | 39.21 | 443,031 | -0.28(-0.72%) |
Dec 11, 2023 | 39.33 | 39.61 | 38.54 | 39.49 | 238,121 | +0.27(+0.70%) |
Dec 08, 2023 | 38.67 | 39.32 | 38.36 | 39.22 | 244,564 | +0.54(+1.40%) |
Dec 07, 2023 | 37.71 | 38.68 | 37.53 | 38.68 | 232,878 | +0.99(+2.63%) |
Dec 06, 2023 | 38.19 | 38.95 | 37.64 | 37.69 | 329,882 | -0.13(-0.34%) |
Dec 05, 2023 | 38.16 | 38.36 | 37.63 | 37.81 | 191,608 | -0.36(-0.95%) |
Dec 04, 2023 | 37.34 | 38.39 | 37.34 | 38.18 | 254,783 | +0.43(+1.14%) |
Dec 01, 2023 | 35.99 | 37.92 | 35.52 | 37.75 | 303,143 | +1.73(+4.80%) |
Nov 30, 2023 | 36.19 | 36.35 | 35.87 | 36.02 | 246,163 | -0.08(-0.22%) |
Nov 29, 2023 | 35.72 | 36.51 | 35.72 | 36.10 | 216,527 | +0.67(+1.88%) |
Nov 28, 2023 | 35.67 | 35.67 | 35.04 | 35.43 | 243,479 | -0.20(-0.55%) |
Nov 27, 2023 | 35.52 | 35.75 | 35.28 | 35.62 | 247,055 | -0.03(-0.08%) |
Nov 24, 2023 | 35.77 | 35.96 | 35.51 | 35.65 | 67,513 | -0.03(-0.08%) |
Nov 22, 2023 | 35.85 | 35.99 | 35.54 | 35.68 | 111,706 | +0.15(+0.41%) |
Nov 21, 2023 | 36.08 | 36.08 | 35.49 | 35.54 | 179,379 | -0.56(-1.56%) |
Nov 20, 2023 | 36.35 | 36.35 | 35.93 | 36.10 | 469,010 | -0.25(-0.70%) |
Nov 17, 2023 | 36.34 | 36.61 | 36.03 | 36.35 | 277,124 | +0.48(+1.33%) |
Nov 16, 2023 | 35.72 | 36.31 | 35.49 | 35.88 | 247,887 | -0.67(-1.84%) |
Nov 15, 2023 | 36.34 | 36.97 | 36.30 | 36.55 | 351,458 | +0.14(+0.37%) |
Nov 14, 2023 | 35.14 | 36.86 | 35.02 | 36.41 | 572,687 | +2.59(+7.65%) |
Nov 13, 2023 | 33.81 | 34.11 | 33.52 | 33.83 | 229,749 | -0.18(-0.54%) |
Nov 10, 2023 | 34.14 | 34.44 | 33.44 | 34.01 | 265,136 | +0.00(+0.00%) |
Nov 09, 2023 | 34.28 | 34.91 | 33.76 | 34.01 | 379,222 | -0.10(-0.28%) |
Nov 08, 2023 | 35.15 | 35.15 | 33.94 | 34.11 | 268,506 | -1.04(-2.96%) |
Nov 07, 2023 | 35.62 | 35.62 | 35.09 | 35.15 | 270,767 | -0.63(-1.77%) |
Nov 06, 2023 | 35.38 | 35.98 | 35.16 | 35.78 | 370,023 | -0.44(-1.21%) |
Nov 03, 2023 | 35.95 | 36.74 | 35.95 | 36.22 | 328,994 | +1.30(+3.73%) |
Nov 02, 2023 | 33.67 | 34.98 | 33.67 | 34.91 | 316,349 | +1.43(+4.27%) |
Nov 01, 2023 | 32.92 | 33.49 | 32.64 | 33.48 | 273,284 | +0.50(+1.50%) |
Oct 31, 2023 | 33.09 | 33.24 | 32.86 | 32.99 | 205,236 | +0.03(+0.09%) |
Oct 30, 2023 | 32.94 | 33.19 | 32.64 | 32.96 | 302,012 | +0.40(+1.23%) |
Oct 27, 2023 | 32.64 | 32.70 | 31.94 | 32.56 | 421,301 | -0.18(-0.54%) |
Oct 26, 2023 | 32.12 | 32.82 | 32.06 | 32.74 | 373,664 | +0.81(+2.53%) |
Oct 25, 2023 | 31.82 | 32.28 | 31.21 | 31.93 | 350,674 | -0.18(-0.58%) |
Oct 24, 2023 | 32.33 | 32.69 | 31.45 | 32.11 | 454,865 | -0.29(-0.90%) |
Oct 23, 2023 | 32.34 | 33.00 | 32.18 | 32.40 | 377,714 | -0.05(-0.15%) |
Oct 20, 2023 | 33.27 | 33.27 | 32.38 | 32.45 | 430,724 | -0.79(-2.37%) |
Oct 19, 2023 | 33.64 | 34.21 | 33.15 | 33.24 | 815,965 | -0.47(-1.39%) |
Oct 18, 2023 | 34.59 | 34.59 | 33.66 | 33.71 | 284,503 | -1.06(-3.05%) |
Oct 17, 2023 | 33.61 | 34.97 | 33.61 | 34.77 | 389,668 | +0.93(+2.76%) |
Oct 16, 2023 | 33.68 | 33.96 | 33.46 | 33.83 | 992,615 | +0.52(+1.55%) |
Oct 13, 2023 | 34.42 | 34.42 | 33.23 | 33.32 | 268,074 | -0.79(-2.31%) |
Oct 12, 2023 | 34.37 | 34.37 | 33.73 | 34.11 | 293,958 | -0.24(-0.71%) |
Oct 11, 2023 | 34.34 | 34.82 | 34.15 | 34.35 | 283,732 | +0.05(+0.14%) |
Oct 10, 2023 | 34.16 | 34.55 | 34.12 | 34.30 | 277,170 | +0.33(+0.97%) |
Oct 09, 2023 | 33.48 | 34.23 | 33.41 | 33.97 | 368,361 | +0.24(+0.72%) |
Oct 06, 2023 | 33.10 | 34.09 | 32.84 | 33.73 | 294,936 | +0.27(+0.81%) |
Oct 05, 2023 | 32.60 | 33.58 | 32.60 | 33.46 | 391,718 | +0.71(+2.17%) |
Oct 04, 2023 | 32.74 | 32.88 | 32.16 | 32.75 | 550,711 | +0.14(+0.42%) |
Oct 03, 2023 | 33.12 | 33.25 | 32.50 | 32.61 | 398,466 | -0.72(-2.16%) |