Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.04 | 44.23 | 43.51 | 43.52 | 135,485 | -0.60(-1.36%) |
Dec 28, 2023 | 44.28 | 44.40 | 43.88 | 44.12 | 157,492 | -0.16(-0.36%) |
Dec 27, 2023 | 43.99 | 44.64 | 43.81 | 44.28 | 182,351 | +0.31(+0.71%) |
Dec 26, 2023 | 43.88 | 44.48 | 43.61 | 43.97 | 244,760 | +0.09(+0.21%) |
Dec 22, 2023 | 44.49 | 44.78 | 43.80 | 43.88 | 217,030 | -0.27(-0.61%) |
Dec 21, 2023 | 44.01 | 44.57 | 43.55 | 44.15 | 233,685 | +0.67(+1.54%) |
Dec 20, 2023 | 44.40 | 45.22 | 43.42 | 43.48 | 442,719 | -0.91(-2.05%) |
Dec 19, 2023 | 43.85 | 44.46 | 43.70 | 44.39 | 362,355 | +1.26(+2.92%) |
Dec 18, 2023 | 43.35 | 43.40 | 42.73 | 43.13 | 260,400 | -0.19(-0.44%) |
Dec 15, 2023 | 43.87 | 44.27 | 43.00 | 43.32 | 585,534 | +0.01(+0.02%) |
Dec 14, 2023 | 44.13 | 45.08 | 43.09 | 43.31 | 474,208 | -0.44(-1.01%) |
Dec 13, 2023 | 43.49 | 44.26 | 42.85 | 43.75 | 506,616 | +0.40(+0.92%) |
Dec 12, 2023 | 43.11 | 43.58 | 42.50 | 43.35 | 220,028 | +0.42(+0.98%) |
Dec 11, 2023 | 43.25 | 43.75 | 42.40 | 42.93 | 368,809 | +0.69(+1.63%) |
Dec 08, 2023 | 42.05 | 42.75 | 42.05 | 42.24 | 135,685 | +0.05(+0.12%) |
Dec 07, 2023 | 41.21 | 42.21 | 40.55 | 42.19 | 220,840 | +0.94(+2.28%) |
Dec 06, 2023 | 42.35 | 42.70 | 41.25 | 41.25 | 247,388 | -0.78(-1.86%) |
Dec 05, 2023 | 42.64 | 42.67 | 41.52 | 42.03 | 290,088 | -0.79(-1.84%) |
Dec 04, 2023 | 41.39 | 43.17 | 41.39 | 42.82 | 442,420 | +1.41(+3.40%) |
Dec 01, 2023 | 41.96 | 42.37 | 40.64 | 41.41 | 811,522 | -0.55(-1.31%) |
Nov 30, 2023 | 42.08 | 42.56 | 41.12 | 41.96 | 727,921 | +0.40(+0.96%) |
Nov 29, 2023 | 44.92 | 44.99 | 40.22 | 41.56 | 618,124 | -0.53(-1.26%) |
Nov 28, 2023 | 43.32 | 43.59 | 42.04 | 42.09 | 391,054 | -1.21(-2.79%) |
Nov 27, 2023 | 43.10 | 43.39 | 42.80 | 43.30 | 247,966 | +0.17(+0.39%) |
Nov 24, 2023 | 43.27 | 43.57 | 42.74 | 43.13 | 92,318 | -0.20(-0.46%) |
Nov 22, 2023 | 42.64 | 43.75 | 42.48 | 43.33 | 229,744 | +0.85(+2.00%) |
Nov 21, 2023 | 42.25 | 42.55 | 41.71 | 42.48 | 283,296 | +0.08(+0.19%) |
Nov 20, 2023 | 42.75 | 42.92 | 42.00 | 42.40 | 299,624 | -0.30(-0.70%) |
Nov 17, 2023 | 42.17 | 42.99 | 41.68 | 42.70 | 214,270 | +0.77(+1.84%) |
Nov 16, 2023 | 42.55 | 43.06 | 41.76 | 41.93 | 275,235 | -0.58(-1.36%) |
Nov 15, 2023 | 43.01 | 43.48 | 42.37 | 42.51 | 391,325 | -0.29(-0.68%) |
Nov 14, 2023 | 41.02 | 42.82 | 41.00 | 42.80 | 613,642 | +2.80(+7.00%) |
Nov 13, 2023 | 39.43 | 40.05 | 39.01 | 40.00 | 360,667 | +0.46(+1.16%) |
Nov 10, 2023 | 39.32 | 39.96 | 39.23 | 39.54 | 185,752 | +0.44(+1.13%) |
Nov 09, 2023 | 39.71 | 39.88 | 38.97 | 39.10 | 199,281 | -0.46(-1.16%) |
Nov 08, 2023 | 39.70 | 39.95 | 39.15 | 39.56 | 309,214 | +0.06(+0.15%) |
Nov 07, 2023 | 39.47 | 39.87 | 38.37 | 39.50 | 280,749 | -0.21(-0.53%) |
Nov 06, 2023 | 39.61 | 39.76 | 38.92 | 39.71 | 158,589 | -0.05(-0.13%) |
Nov 03, 2023 | 40.41 | 40.69 | 39.37 | 39.76 | 344,607 | +0.05(+0.13%) |
Nov 02, 2023 | 40.03 | 40.58 | 39.18 | 39.71 | 532,917 | +0.11(+0.28%) |
Nov 01, 2023 | 38.27 | 39.69 | 37.66 | 39.60 | 383,773 | +1.15(+2.99%) |
Oct 31, 2023 | 38.37 | 38.88 | 37.80 | 38.45 | 168,226 | +0.15(+0.39%) |
Oct 30, 2023 | 37.85 | 38.38 | 36.70 | 38.30 | 360,889 | +1.00(+2.68%) |
Oct 27, 2023 | 37.72 | 37.87 | 37.22 | 37.30 | 320,016 | -0.50(-1.32%) |
Oct 26, 2023 | 38.47 | 38.80 | 37.48 | 37.80 | 343,002 | -0.79(-2.05%) |
Oct 25, 2023 | 38.97 | 39.06 | 37.96 | 38.59 | 318,460 | -0.35(-0.90%) |
Oct 24, 2023 | 38.77 | 39.04 | 38.32 | 38.94 | 264,498 | +0.67(+1.75%) |
Oct 23, 2023 | 38.14 | 38.59 | 37.82 | 38.27 | 351,119 | +0.09(+0.24%) |
Oct 20, 2023 | 38.66 | 38.84 | 37.36 | 38.18 | 392,483 | -0.45(-1.16%) |
Oct 19, 2023 | 38.76 | 39.37 | 38.19 | 38.63 | 336,314 | -0.13(-0.34%) |
Oct 18, 2023 | 40.21 | 40.21 | 38.45 | 38.76 | 300,294 | -1.94(-4.77%) |
Oct 17, 2023 | 38.97 | 40.76 | 38.87 | 40.70 | 660,994 | +1.37(+3.48%) |
Oct 16, 2023 | 39.46 | 39.97 | 38.93 | 39.33 | 285,837 | +0.33(+0.85%) |
Oct 13, 2023 | 39.53 | 39.73 | 38.37 | 39.00 | 620,489 | -0.46(-1.17%) |
Oct 12, 2023 | 40.08 | 40.26 | 39.31 | 39.46 | 423,321 | -0.73(-1.82%) |
Oct 11, 2023 | 39.79 | 40.40 | 39.53 | 40.19 | 317,346 | +0.28(+0.70%) |
Oct 10, 2023 | 39.92 | 40.73 | 39.33 | 39.91 | 337,813 | +0.00(+0.00%) |
Oct 09, 2023 | 40.03 | 40.39 | 38.95 | 39.91 | 377,798 | -0.34(-0.84%) |
Oct 06, 2023 | 38.85 | 40.75 | 38.60 | 40.25 | 783,096 | +1.18(+3.02%) |
Oct 05, 2023 | 39.07 | 40.60 | 38.84 | 39.07 | 919,307 | +0.59(+1.53%) |
Oct 04, 2023 | 36.31 | 39.60 | 35.79 | 38.48 | 1,072,426 | +2.54(+7.07%) |
Oct 03, 2023 | 36.02 | 36.53 | 35.53 | 35.94 | 386,314 | -0.38(-1.05%) |