Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.85 | 47.84 | 46.25 | 46.25 | 55,162 | -0.59(-1.27%) |
Dec 28, 2023 | 47.21 | 47.42 | 46.72 | 46.85 | 57,490 | -0.37(-0.77%) |
Dec 27, 2023 | 47.25 | 47.33 | 46.58 | 47.21 | 56,311 | -0.05(-0.10%) |
Dec 26, 2023 | 47.84 | 47.89 | 47.21 | 47.26 | 67,961 | -0.40(-0.83%) |
Dec 22, 2023 | 47.44 | 47.85 | 47.13 | 47.66 | 77,339 | +0.52(+1.11%) |
Dec 21, 2023 | 46.21 | 47.13 | 46.01 | 47.13 | 91,906 | +1.22(+2.65%) |
Dec 20, 2023 | 45.16 | 46.46 | 44.82 | 45.92 | 132,980 | +0.63(+1.40%) |
Dec 19, 2023 | 44.60 | 45.33 | 44.45 | 45.29 | 81,119 | +0.90(+2.03%) |
Dec 18, 2023 | 43.54 | 44.42 | 43.21 | 44.39 | 103,951 | +0.91(+2.09%) |
Dec 15, 2023 | 43.63 | 43.87 | 43.19 | 43.48 | 191,511 | +0.28(+0.64%) |
Dec 14, 2023 | 43.50 | 43.79 | 42.51 | 43.20 | 126,421 | -0.01(-0.02%) |
Dec 13, 2023 | 42.47 | 43.50 | 42.05 | 43.21 | 142,287 | +0.75(+1.77%) |
Dec 12, 2023 | 43.22 | 43.22 | 42.15 | 42.46 | 109,439 | -0.70(-1.63%) |
Dec 11, 2023 | 41.34 | 43.27 | 40.78 | 43.16 | 160,854 | +1.35(+3.24%) |
Dec 08, 2023 | 41.37 | 41.85 | 40.43 | 41.81 | 198,552 | +0.45(+1.10%) |
Dec 07, 2023 | 43.01 | 43.40 | 39.28 | 41.35 | 539,785 | -5.84(-12.38%) |
Dec 06, 2023 | 47.09 | 47.95 | 46.61 | 47.19 | 187,803 | +0.17(+0.36%) |
Dec 05, 2023 | 46.66 | 47.89 | 46.49 | 47.03 | 133,755 | +0.42(+0.89%) |
Dec 04, 2023 | 46.46 | 47.01 | 46.18 | 46.61 | 85,435 | +0.15(+0.32%) |
Dec 01, 2023 | 45.99 | 46.84 | 45.97 | 46.46 | 79,449 | +0.36(+0.77%) |
Nov 30, 2023 | 45.51 | 46.17 | 45.31 | 46.11 | 108,712 | +0.89(+1.97%) |
Nov 29, 2023 | 45.23 | 45.62 | 45.12 | 45.22 | 46,672 | -0.08(-0.17%) |
Nov 28, 2023 | 46.25 | 46.34 | 45.24 | 45.30 | 53,364 | -0.98(-2.12%) |
Nov 27, 2023 | 45.65 | 46.37 | 45.40 | 46.27 | 74,356 | +0.62(+1.36%) |
Nov 24, 2023 | 45.50 | 45.69 | 45.28 | 45.65 | 20,296 | +0.24(+0.52%) |
Nov 22, 2023 | 45.39 | 45.61 | 45.24 | 45.41 | 25,129 | +0.13(+0.28%) |
Nov 21, 2023 | 45.75 | 45.75 | 45.15 | 45.29 | 44,995 | -0.43(-0.95%) |
Nov 20, 2023 | 45.47 | 45.88 | 45.00 | 45.72 | 99,494 | +0.41(+0.89%) |
Nov 17, 2023 | 45.02 | 45.33 | 44.85 | 45.32 | 78,586 | +0.63(+1.42%) |
Nov 16, 2023 | 45.06 | 45.06 | 44.40 | 44.68 | 62,933 | -0.44(-0.99%) |
Nov 15, 2023 | 44.89 | 45.93 | 44.89 | 45.13 | 104,831 | +0.27(+0.60%) |
Nov 14, 2023 | 44.39 | 45.09 | 44.20 | 44.86 | 138,078 | +1.16(+2.65%) |
Nov 13, 2023 | 43.84 | 43.99 | 43.53 | 43.70 | 94,780 | -0.21(-0.47%) |
Nov 10, 2023 | 43.54 | 45.04 | 43.49 | 43.91 | 73,754 | +0.36(+0.82%) |
Nov 09, 2023 | 43.76 | 44.17 | 43.27 | 43.56 | 85,075 | +0.17(+0.39%) |
Nov 08, 2023 | 43.98 | 44.15 | 43.16 | 43.39 | 58,648 | -0.35(-0.79%) |
Nov 07, 2023 | 44.44 | 44.44 | 43.68 | 43.73 | 66,856 | -0.74(-1.67%) |
Nov 06, 2023 | 44.61 | 45.11 | 44.11 | 44.47 | 90,635 | -0.14(-0.31%) |
Nov 03, 2023 | 46.41 | 46.41 | 44.57 | 44.61 | 98,972 | -1.30(-2.84%) |
Nov 02, 2023 | 46.19 | 46.51 | 45.57 | 45.92 | 60,833 | +0.08(+0.17%) |
Nov 01, 2023 | 44.93 | 45.90 | 44.54 | 45.84 | 91,540 | +0.62(+1.38%) |
Oct 31, 2023 | 44.34 | 45.45 | 44.34 | 45.22 | 79,842 | +0.72(+1.62%) |
Oct 30, 2023 | 44.15 | 44.56 | 43.89 | 44.49 | 86,384 | +0.42(+0.94%) |
Oct 27, 2023 | 44.37 | 44.37 | 43.75 | 44.08 | 65,093 | -0.19(-0.42%) |
Oct 26, 2023 | 44.03 | 44.60 | 43.76 | 44.27 | 87,390 | +0.15(+0.34%) |
Oct 25, 2023 | 43.04 | 44.15 | 43.04 | 44.12 | 118,326 | +1.01(+2.34%) |
Oct 24, 2023 | 43.88 | 43.88 | 43.11 | 43.11 | 86,184 | -0.39(-0.89%) |
Oct 23, 2023 | 44.01 | 44.08 | 43.20 | 43.50 | 113,975 | -0.51(-1.17%) |
Oct 20, 2023 | 44.39 | 44.39 | 43.94 | 44.01 | 85,803 | -0.13(-0.29%) |
Oct 19, 2023 | 44.59 | 44.87 | 44.10 | 44.14 | 84,471 | -0.27(-0.60%) |
Oct 18, 2023 | 45.70 | 45.70 | 44.24 | 44.40 | 82,784 | -1.40(-3.07%) |
Oct 17, 2023 | 45.43 | 45.84 | 45.22 | 45.81 | 120,436 | +0.61(+1.35%) |
Oct 16, 2023 | 45.39 | 45.75 | 45.12 | 45.20 | 136,303 | +0.13(+0.28%) |
Oct 13, 2023 | 45.37 | 45.49 | 44.71 | 45.07 | 54,606 | -0.29(-0.65%) |
Oct 12, 2023 | 46.39 | 46.39 | 44.70 | 45.37 | 84,821 | -0.80(-1.72%) |
Oct 11, 2023 | 45.93 | 46.22 | 45.76 | 46.16 | 119,885 | +0.30(+0.66%) |
Oct 10, 2023 | 46.74 | 46.93 | 45.64 | 45.86 | 54,410 | -0.67(-1.44%) |
Oct 09, 2023 | 46.46 | 46.92 | 46.40 | 46.52 | 105,332 | -0.10(-0.21%) |
Oct 06, 2023 | 45.32 | 46.94 | 45.32 | 46.62 | 118,673 | +1.07(+2.35%) |
Oct 05, 2023 | 44.69 | 45.58 | 44.16 | 45.55 | 81,308 | +0.63(+1.40%) |
Oct 04, 2023 | 44.11 | 45.01 | 43.61 | 44.92 | 48,111 | +0.78(+1.76%) |
Oct 03, 2023 | 44.48 | 44.75 | 43.95 | 44.15 | 48,731 | -0.57(-1.27%) |