Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.03 | 44.14 | 43.74 | 43.85 | 293,381 | -0.14(-0.32%) |
Dec 28, 2023 | 44.41 | 44.56 | 43.96 | 43.99 | 326,859 | -0.62(-1.38%) |
Dec 27, 2023 | 44.80 | 44.96 | 44.45 | 44.61 | 384,653 | -0.22(-0.49%) |
Dec 26, 2023 | 44.85 | 45.03 | 44.67 | 44.82 | 319,583 | +0.39(+0.87%) |
Dec 22, 2023 | 44.58 | 44.79 | 44.37 | 44.44 | 634,693 | +0.15(+0.34%) |
Dec 21, 2023 | 44.19 | 44.32 | 43.87 | 44.29 | 301,969 | +0.22(+0.50%) |
Dec 20, 2023 | 44.69 | 44.93 | 44.03 | 44.07 | 503,828 | -0.49(-1.10%) |
Dec 19, 2023 | 44.10 | 44.58 | 44.00 | 44.56 | 486,012 | +0.55(+1.25%) |
Dec 18, 2023 | 44.26 | 44.63 | 43.98 | 44.01 | 484,274 | +0.37(+0.86%) |
Dec 15, 2023 | 43.54 | 43.73 | 43.29 | 43.63 | 648,777 | -0.22(-0.49%) |
Dec 14, 2023 | 43.01 | 43.90 | 43.01 | 43.85 | 873,156 | +1.31(+3.08%) |
Dec 13, 2023 | 41.94 | 42.55 | 41.77 | 42.54 | 446,120 | +0.59(+1.41%) |
Dec 12, 2023 | 42.15 | 42.16 | 41.69 | 41.94 | 437,293 | -0.60(-1.41%) |
Dec 11, 2023 | 42.48 | 42.65 | 42.34 | 42.55 | 346,516 | +0.03(+0.07%) |
Dec 08, 2023 | 42.38 | 42.66 | 42.26 | 42.52 | 839,180 | +0.44(+1.05%) |
Dec 07, 2023 | 42.52 | 42.72 | 41.93 | 42.07 | 658,326 | -0.22(-0.51%) |
Dec 06, 2023 | 42.76 | 43.01 | 42.18 | 42.29 | 998,689 | -0.75(-1.74%) |
Dec 05, 2023 | 43.77 | 43.84 | 42.99 | 43.04 | 529,458 | -0.76(-1.73%) |
Dec 04, 2023 | 43.72 | 44.10 | 43.55 | 43.80 | 828,483 | -0.26(-0.58%) |
Dec 01, 2023 | 43.73 | 44.57 | 43.60 | 44.05 | 1,024,754 | +0.24(+0.54%) |
Nov 30, 2023 | 43.89 | 44.43 | 43.32 | 43.82 | 721,834 | +0.28(+0.63%) |
Nov 29, 2023 | 44.12 | 44.15 | 43.40 | 43.54 | 907,918 | -0.29(-0.65%) |
Nov 28, 2023 | 43.93 | 44.23 | 43.77 | 43.83 | 490,208 | -0.01(-0.02%) |
Nov 27, 2023 | 43.79 | 43.91 | 43.44 | 43.84 | 614,276 | -0.21(-0.47%) |
Nov 24, 2023 | 43.77 | 44.35 | 43.77 | 44.05 | 473,781 | +0.20(+0.45%) |
Nov 22, 2023 | 43.00 | 43.89 | 42.79 | 43.85 | 560,406 | -0.03(-0.07%) |
Nov 21, 2023 | 43.73 | 43.93 | 43.46 | 43.88 | 296,672 | -0.06(-0.13%) |
Nov 20, 2023 | 44.05 | 44.28 | 43.94 | 43.94 | 309,745 | +0.07(+0.16%) |
Nov 17, 2023 | 43.30 | 44.11 | 43.26 | 43.87 | 348,250 | +0.86(+1.99%) |
Nov 16, 2023 | 43.46 | 43.58 | 42.57 | 43.01 | 585,107 | -0.82(-1.87%) |
Nov 15, 2023 | 43.78 | 44.41 | 43.78 | 43.83 | 522,780 | -0.09(-0.20%) |
Nov 14, 2023 | 43.62 | 44.04 | 43.56 | 43.92 | 403,433 | +0.48(+1.11%) |
Nov 13, 2023 | 43.22 | 43.51 | 43.07 | 43.43 | 202,802 | +0.31(+0.71%) |
Nov 10, 2023 | 43.10 | 43.22 | 42.74 | 43.13 | 309,920 | +0.38(+0.90%) |
Nov 09, 2023 | 43.14 | 43.29 | 42.70 | 42.74 | 485,792 | -0.15(-0.35%) |
Nov 08, 2023 | 43.23 | 43.52 | 42.86 | 42.89 | 501,160 | -0.50(-1.16%) |
Nov 07, 2023 | 43.77 | 43.80 | 43.25 | 43.39 | 637,193 | -1.02(-2.29%) |
Nov 06, 2023 | 45.22 | 45.27 | 44.27 | 44.41 | 417,043 | -0.62(-1.38%) |
Nov 03, 2023 | 45.40 | 45.52 | 44.77 | 45.03 | 695,744 | -0.41(-0.91%) |
Nov 02, 2023 | 44.14 | 45.47 | 43.98 | 45.45 | 477,372 | +1.38(+3.13%) |
Nov 01, 2023 | 44.46 | 44.66 | 44.04 | 44.06 | 619,587 | -0.11(-0.25%) |
Oct 31, 2023 | 44.05 | 44.23 | 43.63 | 44.17 | 393,073 | +0.18(+0.40%) |
Oct 30, 2023 | 44.05 | 44.35 | 43.58 | 44.00 | 575,130 | +0.08(+0.18%) |
Oct 27, 2023 | 44.88 | 44.98 | 43.75 | 43.92 | 729,334 | -1.02(-2.26%) |
Oct 26, 2023 | 44.86 | 45.11 | 44.44 | 44.93 | 674,623 | -0.26(-0.57%) |
Oct 25, 2023 | 45.33 | 45.53 | 44.98 | 45.19 | 738,856 | -0.10(-0.22%) |
Oct 24, 2023 | 46.04 | 46.05 | 45.29 | 45.29 | 516,973 | -0.60(-1.31%) |
Oct 23, 2023 | 46.27 | 46.36 | 45.70 | 45.89 | 592,286 | -0.75(-1.61%) |
Oct 20, 2023 | 47.33 | 47.49 | 46.49 | 46.64 | 764,844 | -0.87(-1.83%) |
Oct 19, 2023 | 47.43 | 47.88 | 47.02 | 47.51 | 969,364 | -0.10(-0.21%) |
Oct 18, 2023 | 47.41 | 47.82 | 47.32 | 47.60 | 628,150 | +0.34(+0.71%) |
Oct 17, 2023 | 46.60 | 47.39 | 46.60 | 47.27 | 445,542 | +0.50(+1.08%) |
Oct 16, 2023 | 46.73 | 46.86 | 46.29 | 46.77 | 322,577 | +0.32(+0.68%) |
Oct 13, 2023 | 46.17 | 46.69 | 46.05 | 46.45 | 556,618 | +0.94(+2.06%) |
Oct 12, 2023 | 45.93 | 45.93 | 45.26 | 45.51 | 369,249 | +0.03(+0.06%) |
Oct 11, 2023 | 45.37 | 45.50 | 44.89 | 45.48 | 436,641 | -0.46(-1.01%) |
Oct 10, 2023 | 45.90 | 46.27 | 45.67 | 45.95 | 624,123 | +0.07(+0.15%) |
Oct 09, 2023 | 45.58 | 46.04 | 45.25 | 45.88 | 497,634 | +1.51(+3.40%) |
Oct 06, 2023 | 44.08 | 44.77 | 43.60 | 44.37 | 770,895 | +0.30(+0.67%) |
Oct 05, 2023 | 43.77 | 44.43 | 43.76 | 44.07 | 595,451 | -0.20(-0.45%) |
Oct 04, 2023 | 45.11 | 45.14 | 43.90 | 44.27 | 881,981 | -1.47(-3.21%) |
Oct 03, 2023 | 45.52 | 45.83 | 45.28 | 45.74 | 1,044,693 | -0.08(-0.17%) |