Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.86 | 48.07 | 47.49 | 47.51 | 400,335 | -0.56(-1.16%) |
Dec 28, 2023 | 47.57 | 48.11 | 47.51 | 48.07 | 259,454 | +0.31(+0.65%) |
Dec 27, 2023 | 47.41 | 47.84 | 47.23 | 47.76 | 386,786 | +0.35(+0.74%) |
Dec 26, 2023 | 47.29 | 47.69 | 47.27 | 47.41 | 322,752 | +0.21(+0.45%) |
Dec 22, 2023 | 47.46 | 47.81 | 47.06 | 47.19 | 275,692 | -0.12(-0.25%) |
Dec 21, 2023 | 47.09 | 47.35 | 46.86 | 47.31 | 351,573 | +0.67(+1.44%) |
Dec 20, 2023 | 47.21 | 47.75 | 46.64 | 46.64 | 580,961 | -0.57(-1.20%) |
Dec 19, 2023 | 47.07 | 47.33 | 46.72 | 47.20 | 452,102 | +0.37(+0.79%) |
Dec 18, 2023 | 47.15 | 47.15 | 46.41 | 46.83 | 509,063 | +0.65(+1.41%) |
Dec 15, 2023 | 46.82 | 47.18 | 46.18 | 46.18 | 2,121,511 | -0.83(-1.76%) |
Dec 14, 2023 | 47.39 | 47.87 | 46.45 | 47.01 | 546,675 | +0.36(+0.77%) |
Dec 13, 2023 | 44.77 | 46.83 | 44.66 | 46.65 | 856,361 | +1.86(+4.16%) |
Dec 12, 2023 | 44.68 | 45.13 | 44.48 | 44.78 | 380,487 | +0.01(+0.02%) |
Dec 11, 2023 | 44.18 | 45.03 | 44.17 | 44.77 | 573,760 | +0.63(+1.44%) |
Dec 08, 2023 | 44.19 | 44.35 | 43.80 | 44.14 | 608,430 | -0.13(-0.29%) |
Dec 07, 2023 | 44.48 | 44.75 | 44.21 | 44.27 | 589,130 | -0.21(-0.48%) |
Dec 06, 2023 | 45.06 | 45.62 | 44.48 | 44.48 | 416,457 | -0.32(-0.72%) |
Dec 05, 2023 | 44.79 | 45.57 | 44.67 | 44.80 | 693,482 | -0.07(-0.15%) |
Dec 04, 2023 | 44.19 | 44.96 | 44.02 | 44.87 | 608,768 | +0.60(+1.37%) |
Dec 01, 2023 | 43.53 | 44.27 | 43.46 | 44.27 | 599,367 | +0.76(+1.75%) |
Nov 30, 2023 | 43.30 | 43.57 | 43.12 | 43.51 | 675,833 | +0.20(+0.45%) |
Nov 29, 2023 | 43.65 | 43.76 | 43.19 | 43.31 | 671,852 | -0.07(-0.17%) |
Nov 28, 2023 | 43.37 | 43.80 | 43.18 | 43.38 | 1,052,806 | -0.11(-0.25%) |
Nov 27, 2023 | 44.07 | 44.07 | 43.39 | 43.49 | 817,398 | -0.70(-1.58%) |
Nov 24, 2023 | 43.67 | 44.25 | 43.61 | 44.19 | 130,961 | +0.46(+1.04%) |
Nov 22, 2023 | 43.90 | 44.01 | 43.63 | 43.73 | 518,864 | +0.25(+0.58%) |
Nov 21, 2023 | 43.86 | 44.04 | 43.25 | 43.48 | 617,164 | -0.66(-1.49%) |
Nov 20, 2023 | 44.47 | 44.53 | 43.97 | 44.14 | 390,500 | -0.34(-0.76%) |
Nov 17, 2023 | 44.44 | 44.62 | 43.90 | 44.48 | 819,167 | +0.51(+1.17%) |
Nov 16, 2023 | 44.59 | 44.71 | 43.95 | 43.97 | 791,767 | -0.59(-1.33%) |
Nov 15, 2023 | 44.66 | 45.19 | 44.21 | 44.56 | 634,560 | -0.09(-0.20%) |
Nov 14, 2023 | 44.09 | 45.28 | 44.09 | 44.64 | 1,308,323 | +1.56(+3.62%) |
Nov 13, 2023 | 43.38 | 43.41 | 42.84 | 43.08 | 562,034 | -0.61(-1.40%) |
Nov 10, 2023 | 43.61 | 43.74 | 43.01 | 43.69 | 394,316 | +0.43(+0.99%) |
Nov 09, 2023 | 43.56 | 43.76 | 43.14 | 43.27 | 541,194 | -0.04(-0.09%) |
Nov 08, 2023 | 44.30 | 44.42 | 43.24 | 43.31 | 656,625 | -0.78(-1.76%) |
Nov 07, 2023 | 44.61 | 44.61 | 44.01 | 44.08 | 699,368 | -0.47(-1.04%) |
Nov 06, 2023 | 45.13 | 45.24 | 44.32 | 44.55 | 619,188 | -0.72(-1.58%) |
Nov 03, 2023 | 44.24 | 45.57 | 44.24 | 45.26 | 960,187 | +1.42(+3.25%) |
Nov 02, 2023 | 42.72 | 43.98 | 42.72 | 43.84 | 603,849 | +1.55(+3.67%) |
Nov 01, 2023 | 41.48 | 42.30 | 41.30 | 42.29 | 626,989 | +0.91(+2.20%) |
Oct 31, 2023 | 40.40 | 41.43 | 40.34 | 41.38 | 765,578 | +1.23(+3.07%) |
Oct 30, 2023 | 39.54 | 40.27 | 39.51 | 40.15 | 1,065,976 | +0.87(+2.21%) |
Oct 27, 2023 | 39.52 | 39.73 | 38.88 | 39.28 | 634,272 | -0.15(-0.39%) |
Oct 26, 2023 | 39.08 | 39.95 | 38.65 | 39.43 | 892,956 | +0.40(+1.04%) |
Oct 25, 2023 | 39.51 | 39.82 | 38.97 | 39.03 | 594,779 | -0.90(-2.27%) |
Oct 24, 2023 | 39.24 | 40.00 | 38.96 | 39.93 | 737,968 | +0.94(+2.42%) |
Oct 23, 2023 | 39.22 | 39.68 | 38.92 | 38.99 | 600,819 | -0.49(-1.24%) |
Oct 20, 2023 | 39.62 | 39.95 | 39.47 | 39.48 | 619,697 | -0.11(-0.27%) |
Oct 19, 2023 | 40.56 | 40.77 | 39.43 | 39.59 | 790,202 | -1.27(-3.11%) |
Oct 18, 2023 | 40.89 | 41.31 | 40.67 | 40.86 | 509,891 | -0.46(-1.12%) |
Oct 17, 2023 | 40.84 | 41.50 | 40.81 | 41.32 | 639,128 | +0.31(+0.75%) |
Oct 16, 2023 | 41.23 | 41.50 | 41.00 | 41.01 | 556,947 | +0.09(+0.21%) |
Oct 13, 2023 | 40.74 | 40.99 | 40.33 | 40.93 | 485,256 | +0.41(+1.02%) |
Oct 12, 2023 | 40.91 | 40.94 | 40.44 | 40.51 | 257,655 | -0.51(-1.24%) |
Oct 11, 2023 | 40.49 | 41.04 | 40.47 | 41.02 | 479,818 | +0.72(+1.79%) |
Oct 10, 2023 | 40.23 | 40.58 | 40.01 | 40.30 | 719,787 | +0.07(+0.17%) |
Oct 09, 2023 | 39.48 | 40.51 | 39.47 | 40.23 | 331,486 | +0.48(+1.21%) |
Oct 06, 2023 | 39.38 | 40.14 | 39.29 | 39.75 | 600,706 | +0.03(+0.07%) |
Oct 05, 2023 | 39.11 | 39.83 | 38.89 | 39.72 | 481,032 | +0.64(+1.65%) |
Oct 04, 2023 | 38.98 | 39.13 | 38.19 | 39.08 | 604,753 | +0.16(+0.42%) |
Oct 03, 2023 | 39.24 | 39.56 | 38.67 | 38.91 | 699,472 | -0.58(-1.46%) |