Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.94 | 44.94 | 44.66 | 44.68 | 7,443 | -0.34(-0.75%) |
Dec 28, 2023 | 45.12 | 45.12 | 45.02 | 45.02 | 1,966 | -0.21(-0.46%) |
Dec 27, 2023 | 44.92 | 45.24 | 44.85 | 45.23 | 3,904 | +0.65(+1.46%) |
Dec 26, 2023 | 44.52 | 44.68 | 44.51 | 44.58 | 3,467 | +0.15(+0.34%) |
Dec 22, 2023 | 44.60 | 44.60 | 44.40 | 44.43 | 4,663 | -0.19(-0.43%) |
Dec 21, 2023 | 44.78 | 44.79 | 44.41 | 44.62 | 8,311 | -0.01(-0.02%) |
Dec 20, 2023 | 44.45 | 44.63 | 44.39 | 44.63 | 3,161 | +0.14(+0.30%) |
Dec 19, 2023 | 44.51 | 44.66 | 44.49 | 44.49 | 2,899 | +0.12(+0.28%) |
Dec 18, 2023 | 44.46 | 44.49 | 44.35 | 44.37 | 13,070 | -0.32(-0.72%) |
Dec 15, 2023 | 44.72 | 44.72 | 44.62 | 44.69 | 7,476 | -0.30(-0.67%) |
Dec 14, 2023 | 44.69 | 45.13 | 44.63 | 44.99 | 13,653 | +0.75(+1.70%) |
Dec 13, 2023 | 43.51 | 44.24 | 43.51 | 44.24 | 504 | +0.98(+2.26%) |
Dec 12, 2023 | 43.06 | 43.26 | 42.93 | 43.26 | 1,812 | +0.38(+0.88%) |
Dec 11, 2023 | 42.86 | 42.88 | 42.83 | 42.88 | 2,592 | -0.07(-0.15%) |
Dec 08, 2023 | 42.96 | 43.14 | 42.95 | 42.95 | 905 | -0.31(-0.72%) |
Dec 07, 2023 | 43.18 | 43.46 | 43.16 | 43.26 | 3,032 | -0.05(-0.12%) |
Dec 06, 2023 | 43.24 | 43.51 | 43.19 | 43.31 | 13,422 | +0.34(+0.79%) |
Dec 05, 2023 | 40.54 | 43.09 | 40.53 | 42.97 | 2,123 | +0.57(+1.33%) |
Dec 04, 2023 | 42.47 | 42.54 | 42.28 | 42.40 | 3,443 | -0.20(-0.47%) |
Dec 01, 2023 | 42.60 | 42.60 | 42.60 | 42.60 | 100 | +0.48(+1.13%) |
Nov 30, 2023 | 42.32 | 42.32 | 42.13 | 42.13 | 1,123 | -0.29(-0.69%) |
Nov 29, 2023 | 42.14 | 42.42 | 42.14 | 42.42 | 1,934 | +0.56(+1.34%) |
Nov 28, 2023 | 41.66 | 41.86 | 41.66 | 41.86 | 2,201 | +0.17(+0.40%) |
Nov 27, 2023 | 41.44 | 41.69 | 41.44 | 41.69 | 646 | +0.45(+1.10%) |
Nov 24, 2023 | 41.32 | 41.32 | 41.24 | 41.24 | 463 | -0.29(-0.71%) |
Nov 22, 2023 | 41.48 | 41.53 | 41.41 | 41.53 | 4,844 | +0.26(+0.63%) |
Nov 21, 2023 | 41.30 | 41.35 | 41.11 | 41.27 | 8,075 | -0.04(-0.10%) |
Nov 20, 2023 | 40.98 | 41.31 | 40.94 | 41.31 | 3,177 | +0.30(+0.74%) |
Nov 17, 2023 | 40.96 | 41.09 | 40.91 | 41.01 | 2,318 | +0.21(+0.51%) |
Nov 16, 2023 | 40.64 | 40.84 | 40.64 | 40.80 | 2,301 | +0.46(+1.15%) |
Nov 15, 2023 | 40.47 | 40.47 | 40.23 | 40.34 | 3,506 | -0.29(-0.71%) |
Nov 14, 2023 | 40.78 | 40.78 | 40.62 | 40.62 | 2,011 | +0.79(+1.98%) |
Nov 13, 2023 | 39.72 | 39.89 | 39.72 | 39.84 | 3,507 | -0.08(-0.20%) |
Nov 10, 2023 | 39.87 | 39.93 | 39.87 | 39.92 | 659 | +0.31(+0.79%) |
Nov 09, 2023 | 39.94 | 39.94 | 39.51 | 39.60 | 1,093 | -0.60(-1.49%) |
Nov 08, 2023 | 40.13 | 40.23 | 40.08 | 40.20 | 1,506 | +0.38(+0.96%) |
Nov 07, 2023 | 39.74 | 39.82 | 39.72 | 39.82 | 1,288 | +0.49(+1.25%) |
Nov 06, 2023 | 39.42 | 39.42 | 39.26 | 39.33 | 1,387 | -0.30(-0.75%) |
Nov 03, 2023 | 40.12 | 40.12 | 39.63 | 39.63 | 1,614 | +0.17(+0.43%) |
Nov 02, 2023 | 39.38 | 39.46 | 39.36 | 39.46 | 1,447 | +0.76(+1.95%) |
Nov 01, 2023 | 38.32 | 38.70 | 38.32 | 38.70 | 829 | +0.50(+1.32%) |
Oct 31, 2023 | 38.41 | 38.41 | 38.20 | 38.20 | 747 | -0.02(-0.05%) |
Oct 30, 2023 | 38.37 | 38.37 | 38.22 | 38.22 | 1,105 | -0.16(-0.43%) |
Oct 27, 2023 | 38.37 | 38.40 | 38.37 | 38.38 | 1,158 | -0.18(-0.46%) |
Oct 26, 2023 | 38.23 | 38.56 | 38.23 | 38.56 | 184 | +0.38(+1.00%) |
Oct 25, 2023 | 38.06 | 38.17 | 38.06 | 38.17 | 1,281 | -0.57(-1.46%) |
Oct 24, 2023 | 38.41 | 38.74 | 38.41 | 38.74 | 910 | +0.41(+1.06%) |
Oct 23, 2023 | 38.45 | 38.45 | 38.33 | 38.33 | 375 | +0.43(+1.13%) |
Oct 20, 2023 | 37.79 | 37.90 | 37.79 | 37.90 | 118 | +0.15(+0.39%) |
Oct 19, 2023 | 38.20 | 38.20 | 37.76 | 37.76 | 794 | -0.49(-1.27%) |
Oct 18, 2023 | 38.48 | 38.48 | 38.24 | 38.24 | 2,523 | -0.50(-1.28%) |
Oct 17, 2023 | 38.68 | 38.85 | 38.62 | 38.74 | 3,251 | -0.37(-0.94%) |
Oct 16, 2023 | 39.19 | 39.21 | 39.07 | 39.10 | 2,756 | -0.44(-1.10%) |
Oct 13, 2023 | 39.61 | 39.61 | 39.47 | 39.54 | 2,193 | +0.41(+1.04%) |
Oct 12, 2023 | 39.61 | 39.67 | 39.04 | 39.13 | 5,759 | -0.69(-1.74%) |
Oct 11, 2023 | 39.78 | 39.83 | 39.78 | 39.83 | 550 | +0.49(+1.24%) |
Oct 10, 2023 | 39.10 | 39.52 | 39.10 | 39.34 | 938 | +0.02(+0.05%) |
Oct 09, 2023 | 38.86 | 39.32 | 38.86 | 39.32 | 296 | +0.62(+1.61%) |
Oct 06, 2023 | 38.27 | 38.81 | 38.27 | 38.70 | 1,489 | -0.15(-0.39%) |
Oct 05, 2023 | 38.83 | 38.85 | 38.83 | 38.85 | 2,522 | -0.22(-0.55%) |
Oct 04, 2023 | 38.83 | 39.07 | 38.83 | 39.07 | 597 | +0.58(+1.49%) |
Oct 03, 2023 | 38.81 | 38.81 | 38.49 | 38.49 | 559 | -0.71(-1.81%) |