Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.50 | 48.69 | 48.49 | 48.49 | 2,920 | -0.07(-0.13%) |
Dec 28, 2023 | 48.45 | 48.85 | 48.39 | 48.56 | 7,072 | +0.32(+0.66%) |
Dec 27, 2023 | 48.15 | 48.34 | 48.08 | 48.24 | 5,064 | +0.32(+0.67%) |
Dec 26, 2023 | 47.78 | 48.17 | 47.77 | 47.92 | 4,671 | +0.23(+0.49%) |
Dec 22, 2023 | 47.89 | 47.99 | 47.59 | 47.69 | 6,462 | -0.04(-0.09%) |
Dec 21, 2023 | 47.54 | 47.78 | 47.52 | 47.73 | 2,966 | +0.60(+1.27%) |
Dec 20, 2023 | 47.57 | 47.85 | 47.13 | 47.13 | 8,118 | -0.56(-1.17%) |
Dec 19, 2023 | 47.44 | 47.72 | 47.43 | 47.69 | 23,115 | +0.87(+1.85%) |
Dec 18, 2023 | 47.09 | 47.09 | 46.82 | 46.82 | 3,043 | +0.45(+0.96%) |
Dec 15, 2023 | 46.53 | 46.76 | 46.38 | 46.38 | 3,878 | -0.70(-1.48%) |
Dec 14, 2023 | 47.11 | 47.42 | 46.86 | 47.07 | 9,055 | +0.17(+0.36%) |
Dec 13, 2023 | 46.12 | 46.99 | 45.98 | 46.91 | 8,054 | +1.54(+3.39%) |
Dec 12, 2023 | 45.10 | 45.44 | 45.10 | 45.37 | 29,890 | -0.28(-0.62%) |
Dec 11, 2023 | 45.74 | 45.83 | 45.59 | 45.65 | 7,428 | -0.24(-0.53%) |
Dec 08, 2023 | 45.98 | 46.17 | 45.77 | 45.90 | 6,105 | -0.25(-0.53%) |
Dec 07, 2023 | 45.93 | 46.22 | 45.88 | 46.14 | 7,265 | +0.69(+1.51%) |
Dec 06, 2023 | 46.02 | 46.02 | 45.42 | 45.46 | 5,182 | +0.38(+0.85%) |
Dec 05, 2023 | 45.04 | 45.27 | 45.04 | 45.07 | 4,485 | -0.22(-0.48%) |
Dec 04, 2023 | 45.27 | 45.42 | 45.27 | 45.29 | 2,515 | -0.97(-2.10%) |
Dec 01, 2023 | 45.71 | 46.36 | 45.71 | 46.26 | 4,206 | +0.71(+1.56%) |
Nov 30, 2023 | 45.56 | 45.61 | 45.02 | 45.55 | 14,057 | +0.36(+0.79%) |
Nov 29, 2023 | 45.23 | 45.46 | 44.85 | 45.19 | 35,442 | +0.42(+0.94%) |
Nov 28, 2023 | 44.60 | 44.85 | 44.57 | 44.77 | 35,907 | +0.58(+1.31%) |
Nov 27, 2023 | 44.11 | 44.24 | 43.99 | 44.19 | 9,344 | +0.07(+0.16%) |
Nov 24, 2023 | 43.87 | 44.32 | 43.87 | 44.12 | 4,312 | +0.76(+1.76%) |
Nov 22, 2023 | 43.30 | 43.45 | 43.26 | 43.36 | 5,514 | -0.45(-1.03%) |
Nov 21, 2023 | 44.36 | 44.36 | 43.59 | 43.81 | 6,813 | -0.35(-0.80%) |
Nov 20, 2023 | 43.81 | 44.54 | 43.80 | 44.16 | 23,432 | +0.73(+1.69%) |
Nov 17, 2023 | 43.30 | 43.60 | 43.30 | 43.43 | 3,887 | +0.08(+0.18%) |
Nov 16, 2023 | 43.78 | 43.82 | 43.32 | 43.35 | 5,037 | -0.87(-1.97%) |
Nov 15, 2023 | 44.28 | 44.34 | 44.01 | 44.22 | 6,008 | +0.25(+0.58%) |
Nov 14, 2023 | 43.42 | 44.03 | 43.39 | 43.97 | 15,870 | +1.69(+3.99%) |
Nov 13, 2023 | 42.47 | 42.64 | 42.28 | 42.28 | 46,928 | -0.54(-1.26%) |
Nov 10, 2023 | 42.72 | 42.86 | 42.70 | 42.82 | 3,984 | -0.03(-0.07%) |
Nov 09, 2023 | 43.37 | 43.41 | 42.85 | 42.85 | 4,954 | -0.24(-0.55%) |
Nov 08, 2023 | 43.43 | 43.44 | 43.08 | 43.08 | 2,368 | -0.26(-0.61%) |
Nov 07, 2023 | 43.28 | 43.49 | 43.26 | 43.35 | 3,181 | -0.25(-0.58%) |
Nov 06, 2023 | 43.77 | 43.84 | 43.60 | 43.60 | 5,670 | +0.19(+0.43%) |
Nov 03, 2023 | 43.35 | 43.44 | 43.26 | 43.42 | 3,392 | +0.60(+1.40%) |
Nov 02, 2023 | 42.51 | 42.82 | 42.51 | 42.82 | 34,433 | +1.20(+2.87%) |
Nov 01, 2023 | 41.22 | 41.62 | 41.22 | 41.62 | 5,044 | +0.82(+2.02%) |
Oct 31, 2023 | 40.91 | 40.96 | 40.76 | 40.80 | 5,371 | -0.18(-0.43%) |
Oct 30, 2023 | 40.95 | 41.04 | 40.68 | 40.98 | 18,732 | +0.76(+1.90%) |
Oct 27, 2023 | 40.55 | 40.60 | 40.20 | 40.21 | 3,967 | -0.46(-1.13%) |
Oct 26, 2023 | 41.01 | 41.01 | 40.67 | 40.67 | 3,469 | -0.10(-0.24%) |
Oct 25, 2023 | 41.09 | 41.18 | 40.77 | 40.77 | 5,723 | -0.65(-1.56%) |
Oct 24, 2023 | 41.44 | 41.54 | 41.29 | 41.42 | 11,231 | +0.23(+0.55%) |
Oct 23, 2023 | 41.05 | 41.42 | 41.05 | 41.19 | 5,759 | +0.13(+0.31%) |
Oct 20, 2023 | 41.34 | 41.36 | 41.07 | 41.07 | 4,876 | -0.90(-2.15%) |
Oct 19, 2023 | 42.04 | 42.23 | 41.97 | 41.97 | 3,450 | -0.20(-0.46%) |
Oct 18, 2023 | 42.47 | 42.47 | 42.16 | 42.16 | 2,428 | -0.61(-1.42%) |
Oct 17, 2023 | 42.39 | 42.77 | 42.39 | 42.77 | 4,355 | -0.12(-0.27%) |
Oct 16, 2023 | 42.75 | 43.01 | 42.78 | 42.89 | 6,106 | +0.30(+0.71%) |
Oct 13, 2023 | 42.70 | 42.70 | 42.55 | 42.58 | 4,227 | -0.32(-0.75%) |
Oct 12, 2023 | 43.60 | 43.60 | 42.91 | 42.91 | 5,575 | -1.22(-2.78%) |
Oct 11, 2023 | 44.30 | 44.37 | 44.01 | 44.13 | 3,088 | -0.18(-0.40%) |
Oct 10, 2023 | 43.96 | 44.38 | 43.96 | 44.31 | 3,412 | +0.38(+0.87%) |
Oct 09, 2023 | 43.47 | 43.94 | 43.47 | 43.93 | 2,018 | -0.20(-0.44%) |
Oct 06, 2023 | 43.38 | 44.19 | 43.38 | 44.12 | 13,325 | +0.37(+0.85%) |
Oct 05, 2023 | 43.48 | 43.76 | 43.42 | 43.75 | 3,606 | +0.74(+1.73%) |
Oct 04, 2023 | 43.03 | 43.16 | 42.81 | 43.01 | 1,878 | +0.45(+1.06%) |
Oct 03, 2023 | 42.79 | 42.79 | 42.37 | 42.55 | 31,826 | -0.38(-0.89%) |