Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.11 | 47.23 | 47.09 | 47.13 | 361,732 | -0.09(-0.19%) |
Dec 28, 2023 | 47.24 | 47.33 | 47.16 | 47.22 | 399,247 | -0.10(-0.21%) |
Dec 27, 2023 | 47.18 | 47.35 | 47.14 | 47.32 | 345,925 | +0.28(+0.59%) |
Dec 26, 2023 | 46.97 | 47.05 | 46.96 | 47.04 | 270,468 | +0.08(+0.17%) |
Dec 22, 2023 | 47.04 | 47.05 | 46.93 | 46.97 | 317,161 | -0.06(-0.13%) |
Dec 21, 2023 | 47.08 | 47.12 | 46.94 | 47.02 | 209,421 | +0.01(+0.03%) |
Dec 20, 2023 | 46.96 | 47.03 | 46.87 | 47.01 | 227,964 | +0.14(+0.31%) |
Dec 19, 2023 | 46.82 | 46.92 | 46.81 | 46.87 | 216,774 | +0.08(+0.17%) |
Dec 18, 2023 | 46.77 | 46.80 | 46.73 | 46.79 | 529,582 | -0.06(-0.13%) |
Dec 15, 2023 | 46.89 | 46.97 | 46.83 | 46.85 | 375,540 | -0.10(-0.21%) |
Dec 14, 2023 | 46.84 | 47.03 | 46.83 | 46.95 | 285,696 | +0.38(+0.82%) |
Dec 13, 2023 | 46.09 | 46.61 | 46.07 | 46.57 | 224,232 | +0.60(+1.31%) |
Dec 12, 2023 | 45.86 | 46.00 | 45.85 | 45.97 | 255,707 | +0.11(+0.24%) |
Dec 11, 2023 | 45.82 | 45.90 | 45.73 | 45.86 | 382,750 | +0.02(+0.04%) |
Dec 08, 2023 | 45.91 | 45.98 | 45.81 | 45.84 | 629,804 | -0.28(-0.60%) |
Dec 07, 2023 | 46.06 | 46.21 | 46.03 | 46.11 | 245,520 | -0.02(-0.04%) |
Dec 06, 2023 | 46.04 | 46.17 | 46.00 | 46.13 | 880,533 | +0.20(+0.43%) |
Dec 05, 2023 | 45.83 | 46.00 | 45.83 | 45.94 | 559,560 | +0.23(+0.50%) |
Dec 04, 2023 | 45.68 | 45.78 | 45.61 | 45.71 | 338,311 | -0.15(-0.32%) |
Dec 01, 2023 | 45.42 | 45.86 | 45.42 | 45.86 | 177,528 | +0.41(+0.91%) |
Nov 30, 2023 | 45.52 | 45.52 | 45.39 | 45.45 | 274,050 | -0.17(-0.37%) |
Nov 29, 2023 | 45.54 | 45.64 | 45.49 | 45.61 | 280,023 | +0.24(+0.52%) |
Nov 28, 2023 | 45.11 | 45.38 | 45.11 | 45.38 | 207,154 | +0.19(+0.41%) |
Nov 27, 2023 | 45.00 | 45.19 | 45.00 | 45.19 | 213,777 | +0.23(+0.50%) |
Nov 24, 2023 | 44.94 | 44.97 | 44.90 | 44.97 | 76,880 | -0.13(-0.29%) |
Nov 22, 2023 | 45.14 | 45.17 | 45.01 | 45.10 | 161,992 | +0.06(+0.14%) |
Nov 21, 2023 | 45.02 | 45.12 | 44.97 | 45.03 | 188,193 | +0.02(+0.04%) |
Nov 20, 2023 | 44.92 | 45.03 | 44.87 | 45.01 | 289,990 | +0.09(+0.20%) |
Nov 17, 2023 | 44.93 | 45.00 | 44.86 | 44.93 | 370,067 | +0.05(+0.11%) |
Nov 16, 2023 | 44.83 | 44.92 | 44.80 | 44.88 | 202,241 | +0.24(+0.53%) |
Nov 15, 2023 | 44.66 | 44.68 | 44.58 | 44.64 | 327,010 | -0.10(-0.22%) |
Nov 14, 2023 | 44.84 | 44.90 | 44.74 | 44.74 | 327,041 | +0.41(+0.93%) |
Nov 13, 2023 | 44.14 | 44.35 | 44.13 | 44.33 | 184,442 | +0.05(+0.11%) |
Nov 10, 2023 | 44.46 | 44.46 | 44.28 | 44.28 | 227,327 | +0.00(+0.00%) |
Nov 09, 2023 | 44.59 | 44.59 | 44.25 | 44.28 | 253,178 | -0.32(-0.73%) |
Nov 08, 2023 | 44.47 | 44.66 | 44.47 | 44.60 | 275,159 | +0.15(+0.33%) |
Nov 07, 2023 | 44.36 | 44.54 | 44.33 | 44.45 | 272,849 | +0.21(+0.47%) |
Nov 06, 2023 | 44.37 | 44.37 | 44.20 | 44.25 | 211,643 | -0.23(-0.51%) |
Nov 03, 2023 | 44.60 | 44.67 | 44.45 | 44.47 | 260,993 | +0.28(+0.64%) |
Nov 02, 2023 | 44.20 | 44.26 | 44.09 | 44.19 | 224,874 | +0.29(+0.67%) |
Nov 01, 2023 | 43.59 | 43.92 | 43.58 | 43.90 | 216,614 | +0.40(+0.93%) |
Oct 31, 2023 | 43.54 | 43.59 | 43.45 | 43.49 | 222,603 | -0.01(-0.02%) |
Oct 30, 2023 | 43.44 | 43.55 | 43.37 | 43.50 | 187,476 | -0.16(-0.36%) |
Oct 27, 2023 | 43.57 | 43.66 | 43.49 | 43.66 | 179,395 | +0.11(+0.25%) |
Oct 26, 2023 | 43.34 | 43.60 | 43.34 | 43.55 | 225,195 | +0.25(+0.59%) |
Oct 25, 2023 | 43.44 | 43.44 | 43.25 | 43.30 | 226,432 | -0.33(-0.76%) |
Oct 24, 2023 | 43.51 | 43.63 | 43.42 | 43.63 | 964,692 | +0.14(+0.32%) |
Oct 23, 2023 | 43.17 | 43.54 | 43.10 | 43.49 | 358,858 | +0.17(+0.38%) |
Oct 20, 2023 | 43.27 | 43.37 | 43.27 | 43.32 | 274,318 | +0.18(+0.42%) |
Oct 19, 2023 | 43.25 | 43.39 | 43.14 | 43.14 | 900,610 | -0.17(-0.40%) |
Oct 18, 2023 | 43.46 | 43.49 | 43.28 | 43.31 | 376,379 | -0.23(-0.54%) |
Oct 17, 2023 | 43.56 | 43.64 | 43.48 | 43.55 | 787,348 | -0.30(-0.69%) |
Oct 16, 2023 | 43.93 | 43.94 | 43.82 | 43.85 | 163,175 | -0.22(-0.49%) |
Oct 13, 2023 | 44.15 | 44.15 | 44.03 | 44.07 | 172,225 | +0.12(+0.27%) |
Oct 12, 2023 | 44.22 | 44.22 | 43.87 | 43.95 | 270,621 | -0.33(-0.75%) |
Oct 11, 2023 | 44.20 | 44.30 | 44.16 | 44.28 | 412,715 | +0.18(+0.40%) |
Oct 10, 2023 | 43.97 | 44.18 | 43.88 | 44.11 | 254,087 | -0.02(-0.04%) |
Oct 09, 2023 | 43.90 | 44.13 | 43.86 | 44.13 | 213,702 | +0.47(+1.08%) |
Oct 06, 2023 | 43.54 | 43.77 | 43.49 | 43.66 | 356,709 | -0.20(-0.45%) |
Oct 05, 2023 | 43.86 | 43.88 | 43.79 | 43.85 | 172,876 | +0.05(+0.11%) |
Oct 04, 2023 | 43.66 | 43.83 | 43.58 | 43.80 | 357,404 | +0.29(+0.67%) |
Oct 03, 2023 | 43.76 | 43.83 | 43.48 | 43.51 | 387,980 | -0.34(-0.78%) |