Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.44 | 44.61 | 43.59 | 44.04 | 209,607 | -0.36(-0.81%) |
Dec 28, 2023 | 44.52 | 44.72 | 44.15 | 44.40 | 165,993 | -0.39(-0.87%) |
Dec 27, 2023 | 44.80 | 45.11 | 44.54 | 44.79 | 161,180 | +0.15(+0.34%) |
Dec 26, 2023 | 43.80 | 44.65 | 43.71 | 44.64 | 126,060 | +1.12(+2.57%) |
Dec 22, 2023 | 43.61 | 44.73 | 43.40 | 43.52 | 265,210 | -0.01(-0.02%) |
Dec 21, 2023 | 43.11 | 43.62 | 41.97 | 43.53 | 144,822 | +0.67(+1.56%) |
Dec 20, 2023 | 43.00 | 43.80 | 42.65 | 42.86 | 268,952 | -0.16(-0.37%) |
Dec 19, 2023 | 42.25 | 43.09 | 41.64 | 43.02 | 279,434 | +1.13(+2.70%) |
Dec 18, 2023 | 42.31 | 42.62 | 41.68 | 41.89 | 221,997 | -0.19(-0.45%) |
Dec 15, 2023 | 42.80 | 42.80 | 41.86 | 42.08 | 1,250,389 | -0.39(-0.92%) |
Dec 14, 2023 | 42.00 | 43.18 | 41.78 | 42.47 | 319,745 | +0.50(+1.19%) |
Dec 13, 2023 | 41.13 | 42.08 | 40.19 | 41.97 | 303,577 | +0.98(+2.39%) |
Dec 12, 2023 | 41.03 | 41.21 | 40.53 | 40.99 | 197,907 | +0.19(+0.47%) |
Dec 11, 2023 | 40.13 | 41.21 | 39.65 | 40.80 | 177,252 | +0.83(+2.08%) |
Dec 08, 2023 | 40.24 | 40.62 | 39.84 | 39.97 | 146,614 | -0.27(-0.67%) |
Dec 07, 2023 | 38.98 | 40.24 | 38.85 | 40.24 | 149,049 | +1.07(+2.73%) |
Dec 06, 2023 | 39.33 | 39.35 | 38.64 | 39.17 | 130,621 | +0.22(+0.56%) |
Dec 05, 2023 | 38.87 | 39.95 | 38.50 | 38.95 | 200,133 | +0.11(+0.28%) |
Dec 04, 2023 | 37.43 | 39.51 | 37.43 | 38.84 | 251,691 | +1.40(+3.74%) |
Dec 01, 2023 | 36.28 | 37.60 | 36.27 | 37.44 | 193,087 | +1.16(+3.20%) |
Nov 30, 2023 | 35.71 | 36.32 | 35.22 | 36.28 | 181,606 | +0.82(+2.31%) |
Nov 29, 2023 | 36.38 | 36.68 | 35.40 | 35.46 | 190,063 | -0.82(-2.26%) |
Nov 28, 2023 | 35.83 | 36.47 | 35.63 | 36.28 | 152,898 | +0.27(+0.75%) |
Nov 27, 2023 | 36.11 | 36.24 | 35.64 | 36.01 | 140,980 | -0.10(-0.28%) |
Nov 24, 2023 | 35.71 | 36.30 | 35.71 | 36.11 | 67,148 | +0.24(+0.67%) |
Nov 22, 2023 | 36.16 | 36.64 | 35.53 | 35.87 | 128,564 | +0.05(+0.14%) |
Nov 21, 2023 | 38.55 | 40.60 | 34.85 | 35.82 | 431,162 | -4.28(-10.67%) |
Nov 20, 2023 | 39.99 | 40.41 | 39.77 | 40.10 | 112,146 | -0.12(-0.30%) |
Nov 17, 2023 | 41.01 | 41.05 | 39.98 | 40.22 | 190,039 | -0.48(-1.18%) |
Nov 16, 2023 | 41.16 | 41.16 | 40.37 | 40.70 | 110,327 | -0.47(-1.14%) |
Nov 15, 2023 | 40.86 | 41.57 | 40.86 | 41.17 | 97,352 | +0.05(+0.12%) |
Nov 14, 2023 | 40.10 | 41.14 | 40.00 | 41.12 | 141,001 | +1.87(+4.76%) |
Nov 13, 2023 | 38.93 | 39.46 | 38.58 | 39.25 | 144,950 | +0.05(+0.13%) |
Nov 10, 2023 | 39.40 | 39.66 | 38.72 | 39.20 | 310,696 | -0.26(-0.66%) |
Nov 09, 2023 | 40.27 | 40.35 | 39.38 | 39.46 | 118,653 | -0.81(-2.01%) |
Nov 08, 2023 | 40.97 | 41.25 | 40.15 | 40.27 | 72,489 | -0.70(-1.71%) |
Nov 07, 2023 | 40.81 | 41.17 | 40.51 | 40.97 | 88,821 | -0.10(-0.24%) |
Nov 06, 2023 | 40.10 | 41.23 | 40.07 | 41.07 | 153,877 | +0.41(+1.01%) |
Nov 03, 2023 | 40.62 | 41.06 | 40.19 | 40.66 | 168,272 | +0.55(+1.37%) |
Nov 02, 2023 | 39.84 | 40.20 | 39.48 | 40.11 | 163,995 | +0.68(+1.72%) |
Nov 01, 2023 | 39.74 | 39.74 | 38.93 | 39.43 | 134,355 | -0.26(-0.66%) |
Oct 31, 2023 | 39.27 | 39.81 | 39.25 | 39.69 | 142,580 | +0.32(+0.81%) |
Oct 30, 2023 | 38.90 | 39.60 | 38.70 | 39.37 | 167,899 | +0.84(+2.18%) |
Oct 27, 2023 | 39.30 | 39.30 | 38.36 | 38.53 | 112,817 | -0.93(-2.36%) |
Oct 26, 2023 | 39.69 | 39.90 | 39.30 | 39.46 | 87,247 | -0.11(-0.28%) |
Oct 25, 2023 | 39.15 | 39.81 | 38.96 | 39.57 | 117,097 | +0.00(+0.00%) |
Oct 24, 2023 | 39.97 | 40.27 | 39.50 | 39.57 | 150,076 | -0.19(-0.48%) |
Oct 23, 2023 | 39.67 | 40.26 | 39.67 | 39.76 | 138,142 | -0.08(-0.20%) |
Oct 20, 2023 | 40.52 | 40.81 | 39.74 | 39.84 | 168,492 | -0.49(-1.21%) |
Oct 19, 2023 | 40.58 | 41.05 | 40.33 | 40.33 | 139,320 | -0.35(-0.86%) |
Oct 18, 2023 | 40.63 | 40.95 | 40.46 | 40.68 | 93,447 | -0.13(-0.32%) |
Oct 17, 2023 | 40.23 | 41.23 | 40.23 | 40.81 | 171,369 | +0.57(+1.42%) |
Oct 16, 2023 | 39.75 | 40.64 | 39.78 | 40.24 | 115,110 | +0.68(+1.72%) |
Oct 13, 2023 | 39.18 | 39.68 | 38.85 | 39.56 | 94,221 | +0.40(+1.02%) |
Oct 12, 2023 | 39.25 | 39.39 | 38.54 | 39.16 | 211,934 | -0.06(-0.15%) |
Oct 11, 2023 | 39.48 | 39.65 | 39.08 | 39.22 | 100,814 | -0.20(-0.51%) |
Oct 10, 2023 | 39.46 | 40.03 | 39.32 | 39.42 | 104,483 | -0.03(-0.08%) |
Oct 09, 2023 | 39.25 | 39.52 | 39.01 | 39.45 | 82,520 | -0.09(-0.23%) |
Oct 06, 2023 | 39.04 | 39.74 | 38.65 | 39.54 | 133,203 | +0.21(+0.53%) |
Oct 05, 2023 | 39.62 | 39.78 | 39.15 | 39.33 | 181,281 | -0.45(-1.13%) |
Oct 04, 2023 | 39.49 | 40.21 | 39.04 | 39.78 | 167,516 | +0.29(+0.73%) |
Oct 03, 2023 | 39.48 | 39.85 | 39.12 | 39.49 | 114,547 | -0.13(-0.33%) |