Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.41 | 44.43 | 44.28 | 44.28 | 1,856 | -0.11(-0.24%) |
Dec 28, 2023 | 44.44 | 44.44 | 44.35 | 44.39 | 370 | -0.14(-0.32%) |
Dec 27, 2023 | 44.58 | 44.58 | 44.53 | 44.53 | 240 | +0.16(+0.36%) |
Dec 26, 2023 | 44.28 | 44.37 | 44.28 | 44.37 | 2,764 | +0.07(+0.15%) |
Dec 22, 2023 | 44.42 | 44.42 | 44.30 | 44.30 | 89,759 | -0.04(-0.09%) |
Dec 21, 2023 | 44.33 | 44.35 | 44.23 | 44.34 | 26,144 | +0.17(+0.39%) |
Dec 20, 2023 | 44.23 | 44.32 | 44.17 | 44.17 | 1,202 | -0.02(-0.04%) |
Dec 19, 2023 | 44.17 | 44.19 | 44.17 | 44.19 | 757 | +0.15(+0.35%) |
Dec 18, 2023 | 44.14 | 44.14 | 43.98 | 44.03 | 4,347 | -0.01(-0.03%) |
Dec 15, 2023 | 44.08 | 44.09 | 44.03 | 44.05 | 1,107 | -0.11(-0.24%) |
Dec 14, 2023 | 44.21 | 44.21 | 44.08 | 44.15 | 14,937 | +0.27(+0.61%) |
Dec 13, 2023 | 43.89 | 43.89 | 43.89 | 43.89 | 262 | +0.52(+1.20%) |
Dec 12, 2023 | 43.18 | 43.37 | 43.18 | 43.37 | 834 | +0.14(+0.31%) |
Dec 11, 2023 | 43.22 | 43.23 | 43.19 | 43.23 | 2,394 | -0.08(-0.18%) |
Dec 08, 2023 | 43.28 | 43.31 | 43.22 | 43.31 | 1,334 | -0.02(-0.04%) |
Dec 07, 2023 | 43.34 | 43.41 | 43.33 | 43.33 | 35,712 | +0.04(+0.09%) |
Dec 06, 2023 | 43.29 | 43.29 | 43.29 | 43.29 | 201 | -0.02(-0.04%) |
Dec 05, 2023 | 43.19 | 43.31 | 43.19 | 43.31 | 1,243 | +0.05(+0.13%) |
Dec 04, 2023 | 43.18 | 43.25 | 43.18 | 43.25 | 874 | -0.10(-0.23%) |
Dec 01, 2023 | 42.98 | 43.35 | 42.98 | 43.35 | 2,184 | +0.32(+0.74%) |
Nov 30, 2023 | 42.95 | 43.04 | 42.94 | 43.04 | 1,679 | -0.08(-0.18%) |
Nov 29, 2023 | 43.12 | 43.12 | 43.10 | 43.11 | 2,198 | +0.19(+0.45%) |
Nov 28, 2023 | 42.85 | 42.92 | 42.78 | 42.92 | 1,563 | +0.14(+0.34%) |
Nov 27, 2023 | 42.71 | 42.77 | 42.71 | 42.77 | 1,182 | +0.07(+0.16%) |
Nov 24, 2023 | 42.72 | 42.72 | 42.68 | 42.71 | 770 | -0.04(-0.09%) |
Nov 22, 2023 | 42.67 | 42.75 | 42.51 | 42.75 | 6,937 | +0.10(+0.25%) |
Nov 21, 2023 | 42.60 | 42.64 | 42.58 | 42.64 | 1,374 | +0.01(+0.02%) |
Nov 20, 2023 | 42.55 | 42.64 | 42.55 | 42.63 | 9,796 | +0.07(+0.18%) |
Nov 17, 2023 | 42.52 | 42.57 | 42.52 | 42.56 | 1,820 | +0.07(+0.17%) |
Nov 16, 2023 | 42.45 | 42.49 | 42.45 | 42.49 | 932 | +0.05(+0.12%) |
Nov 15, 2023 | 42.53 | 42.53 | 42.44 | 42.44 | 495 | -0.15(-0.35%) |
Nov 14, 2023 | 42.58 | 42.58 | 42.58 | 42.58 | 220 | +0.45(+1.06%) |
Nov 13, 2023 | 42.16 | 42.16 | 42.14 | 42.14 | 424 | -0.06(-0.15%) |
Nov 10, 2023 | 42.11 | 42.20 | 42.11 | 42.20 | 835 | +0.20(+0.48%) |
Nov 09, 2023 | 42.21 | 42.21 | 42.00 | 42.00 | 815 | -0.25(-0.60%) |
Nov 08, 2023 | 42.25 | 42.25 | 42.18 | 42.25 | 1,231 | +0.03(+0.07%) |
Nov 07, 2023 | 42.22 | 42.22 | 42.20 | 42.22 | 794 | -0.02(-0.06%) |
Nov 06, 2023 | 42.33 | 42.33 | 42.24 | 42.24 | 884 | -0.17(-0.40%) |
Nov 03, 2023 | 42.24 | 42.41 | 42.24 | 42.41 | 899 | +0.40(+0.94%) |
Nov 02, 2023 | 42.01 | 42.02 | 41.94 | 42.02 | 1,150 | +0.48(+1.14%) |
Nov 01, 2023 | 41.41 | 41.54 | 41.32 | 41.54 | 798 | +0.31(+0.75%) |
Oct 31, 2023 | 41.24 | 41.25 | 41.23 | 41.23 | 851 | +0.17(+0.42%) |
Oct 30, 2023 | 41.06 | 41.09 | 41.06 | 41.06 | 633 | +0.03(+0.08%) |
Oct 27, 2023 | 41.13 | 41.13 | 41.03 | 41.03 | 368 | -0.09(-0.23%) |
Oct 26, 2023 | 41.00 | 41.12 | 41.00 | 41.12 | 494 | +0.18(+0.44%) |
Oct 25, 2023 | 41.07 | 41.07 | 40.94 | 40.94 | 354 | -0.21(-0.51%) |
Oct 24, 2023 | 41.10 | 41.15 | 41.10 | 41.15 | 414 | +0.18(+0.44%) |
Oct 23, 2023 | 40.75 | 40.97 | 40.75 | 40.97 | 261 | +0.15(+0.37%) |
Oct 20, 2023 | 40.84 | 40.84 | 40.82 | 40.82 | 444 | +0.07(+0.17%) |
Oct 19, 2023 | 40.81 | 40.81 | 40.75 | 40.75 | 649 | -0.09(-0.22%) |
Oct 18, 2023 | 40.84 | 40.84 | 40.84 | 40.84 | 102 | -0.24(-0.59%) |
Oct 17, 2023 | 41.09 | 41.13 | 41.03 | 41.08 | 650 | -0.16(-0.39%) |
Oct 16, 2023 | 41.26 | 41.28 | 41.24 | 41.24 | 1,080 | -0.01(-0.02%) |
Oct 13, 2023 | 41.33 | 41.33 | 41.25 | 41.25 | 706 | -0.03(-0.08%) |
Oct 12, 2023 | 41.38 | 41.43 | 41.29 | 41.29 | 600 | -0.26(-0.62%) |
Oct 11, 2023 | 41.62 | 41.62 | 41.37 | 41.54 | 7,621 | +0.03(+0.08%) |
Oct 10, 2023 | 41.52 | 41.55 | 41.51 | 41.51 | 1,112 | +0.01(+0.02%) |
Oct 09, 2023 | 41.48 | 41.50 | 41.46 | 41.50 | 1,024 | +0.27(+0.66%) |
Oct 06, 2023 | 41.23 | 41.23 | 41.23 | 41.23 | 248 | +0.09(+0.22%) |
Oct 05, 2023 | 41.10 | 41.15 | 41.10 | 41.14 | 724 | +0.00(+0.00%) |
Oct 04, 2023 | 41.04 | 41.14 | 40.98 | 41.14 | 14,356 | +0.19(+0.46%) |
Oct 03, 2023 | 41.12 | 41.12 | 40.95 | 40.95 | 7,776 | -0.38(-0.91%) |