Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.61 | 42.74 | 42.34 | 42.64 | 171,983 | +0.18(+0.43%) |
Dec 28, 2023 | 42.55 | 42.78 | 42.27 | 42.45 | 168,295 | -0.02(-0.05%) |
Dec 27, 2023 | 42.68 | 42.77 | 42.44 | 42.47 | 46,246 | -0.28(-0.65%) |
Dec 26, 2023 | 42.81 | 42.92 | 42.51 | 42.75 | 84,621 | +0.12(+0.27%) |
Dec 22, 2023 | 42.91 | 42.95 | 42.54 | 42.64 | 110,999 | -0.13(-0.32%) |
Dec 21, 2023 | 42.63 | 42.93 | 42.56 | 42.77 | 50,843 | +0.22(+0.52%) |
Dec 20, 2023 | 43.10 | 43.10 | 42.55 | 42.55 | 71,110 | -0.39(-0.92%) |
Dec 19, 2023 | 42.68 | 43.05 | 42.61 | 42.94 | 113,376 | +0.26(+0.61%) |
Dec 18, 2023 | 42.80 | 43.11 | 42.69 | 42.69 | 163,539 | -0.04(-0.09%) |
Dec 15, 2023 | 42.70 | 42.83 | 42.20 | 42.72 | 186,869 | -0.14(-0.34%) |
Dec 14, 2023 | 42.55 | 43.16 | 42.32 | 42.87 | 149,177 | +0.38(+0.91%) |
Dec 13, 2023 | 41.99 | 42.54 | 41.81 | 42.48 | 89,492 | +0.45(+1.08%) |
Dec 12, 2023 | 42.20 | 42.20 | 41.77 | 42.03 | 114,711 | -0.30(-0.70%) |
Dec 11, 2023 | 42.85 | 42.97 | 42.20 | 42.33 | 71,673 | -0.66(-1.54%) |
Dec 08, 2023 | 43.05 | 43.15 | 42.84 | 42.99 | 78,816 | -0.13(-0.29%) |
Dec 07, 2023 | 43.28 | 43.31 | 42.89 | 43.12 | 99,705 | -0.15(-0.36%) |
Dec 06, 2023 | 43.87 | 43.99 | 43.16 | 43.27 | 122,067 | -0.68(-1.55%) |
Dec 05, 2023 | 44.13 | 44.22 | 43.87 | 43.96 | 152,582 | -0.48(-1.08%) |
Dec 04, 2023 | 44.32 | 44.49 | 44.00 | 44.44 | 143,270 | -0.09(-0.19%) |
Dec 01, 2023 | 44.26 | 44.63 | 44.00 | 44.52 | 161,658 | +0.13(+0.30%) |
Nov 30, 2023 | 43.83 | 44.39 | 43.70 | 44.39 | 75,993 | +0.60(+1.36%) |
Nov 29, 2023 | 43.62 | 43.95 | 43.40 | 43.79 | 66,205 | +0.24(+0.55%) |
Nov 28, 2023 | 43.55 | 43.56 | 43.12 | 43.55 | 95,355 | +0.00(+0.00%) |
Nov 27, 2023 | 43.55 | 43.63 | 43.32 | 43.55 | 50,851 | +0.05(+0.11%) |
Nov 24, 2023 | 43.61 | 43.74 | 43.33 | 43.50 | 33,729 | +0.00(+0.00%) |
Nov 22, 2023 | 42.95 | 43.50 | 42.87 | 43.50 | 65,437 | +0.17(+0.40%) |
Nov 21, 2023 | 43.17 | 43.43 | 42.90 | 43.33 | 98,098 | +0.12(+0.27%) |
Nov 20, 2023 | 43.17 | 43.36 | 42.95 | 43.21 | 90,659 | -0.01(-0.02%) |
Nov 17, 2023 | 42.54 | 43.30 | 42.54 | 43.22 | 147,440 | +0.68(+1.61%) |
Nov 16, 2023 | 42.68 | 43.03 | 42.28 | 42.54 | 108,295 | -0.37(-0.85%) |
Nov 15, 2023 | 42.76 | 43.14 | 42.73 | 42.91 | 152,858 | +0.16(+0.38%) |
Nov 14, 2023 | 42.69 | 42.83 | 42.31 | 42.74 | 113,136 | +0.43(+1.02%) |
Nov 13, 2023 | 42.20 | 42.43 | 41.98 | 42.31 | 116,191 | +0.13(+0.30%) |
Nov 10, 2023 | 42.11 | 42.43 | 42.06 | 42.18 | 78,115 | +0.14(+0.34%) |
Nov 09, 2023 | 42.34 | 42.34 | 41.89 | 42.04 | 178,072 | +0.23(+0.55%) |
Nov 08, 2023 | 42.52 | 42.52 | 41.77 | 41.81 | 132,751 | -0.76(-1.79%) |
Nov 07, 2023 | 42.73 | 42.73 | 42.20 | 42.57 | 172,917 | -0.44(-1.03%) |
Nov 06, 2023 | 43.36 | 43.39 | 42.94 | 43.01 | 93,922 | -0.33(-0.76%) |
Nov 03, 2023 | 43.13 | 43.34 | 42.75 | 43.34 | 142,475 | +0.31(+0.72%) |
Nov 02, 2023 | 42.12 | 43.13 | 42.12 | 43.03 | 111,309 | +0.89(+2.11%) |
Nov 01, 2023 | 41.86 | 42.35 | 41.40 | 42.14 | 330,725 | +0.34(+0.81%) |
Oct 31, 2023 | 41.70 | 42.10 | 41.54 | 41.80 | 181,519 | +0.14(+0.34%) |
Oct 30, 2023 | 41.86 | 41.95 | 41.45 | 41.66 | 62,004 | -0.05(-0.11%) |
Oct 27, 2023 | 41.95 | 41.95 | 41.65 | 41.71 | 108,727 | -0.24(-0.56%) |
Oct 26, 2023 | 42.18 | 42.18 | 41.79 | 41.95 | 83,882 | -0.34(-0.80%) |
Oct 25, 2023 | 42.42 | 42.45 | 42.20 | 42.29 | 73,915 | -0.14(-0.33%) |
Oct 24, 2023 | 42.41 | 42.45 | 42.08 | 42.43 | 99,832 | +0.10(+0.25%) |
Oct 23, 2023 | 42.39 | 42.53 | 42.21 | 42.32 | 50,342 | -0.26(-0.62%) |
Oct 20, 2023 | 42.72 | 42.78 | 42.49 | 42.59 | 94,569 | -0.27(-0.64%) |
Oct 19, 2023 | 42.62 | 42.96 | 42.48 | 42.86 | 88,472 | +0.20(+0.46%) |
Oct 18, 2023 | 42.67 | 42.91 | 42.64 | 42.66 | 73,040 | +0.17(+0.40%) |
Oct 17, 2023 | 42.50 | 42.71 | 42.45 | 42.49 | 68,363 | -0.09(-0.20%) |
Oct 16, 2023 | 42.48 | 42.63 | 42.11 | 42.58 | 118,870 | +0.27(+0.65%) |
Oct 13, 2023 | 42.22 | 42.39 | 42.15 | 42.30 | 92,109 | +0.29(+0.70%) |
Oct 12, 2023 | 42.10 | 42.10 | 41.68 | 42.01 | 69,274 | +0.28(+0.68%) |
Oct 11, 2023 | 41.91 | 42.20 | 41.73 | 41.73 | 105,788 | -0.13(-0.32%) |
Oct 10, 2023 | 41.69 | 42.12 | 41.61 | 41.86 | 57,754 | +0.09(+0.20%) |
Oct 09, 2023 | 41.61 | 41.84 | 41.45 | 41.78 | 140,365 | +0.76(+1.86%) |
Oct 06, 2023 | 40.90 | 41.31 | 40.77 | 41.01 | 119,092 | +0.08(+0.21%) |
Oct 05, 2023 | 40.65 | 41.10 | 40.61 | 40.93 | 281,735 | +0.17(+0.42%) |
Oct 04, 2023 | 41.14 | 41.14 | 40.39 | 40.76 | 140,082 | -0.39(-0.94%) |
Oct 03, 2023 | 41.54 | 41.56 | 40.90 | 41.14 | 172,109 | -0.43(-1.04%) |