Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.65 | 43.80 | 43.38 | 43.51 | 501,462 | -0.16(-0.37%) |
Dec 28, 2023 | 43.89 | 43.98 | 43.54 | 43.67 | 364,593 | -0.29(-0.66%) |
Dec 27, 2023 | 44.05 | 44.32 | 43.90 | 43.96 | 427,535 | -0.16(-0.36%) |
Dec 26, 2023 | 44.11 | 44.38 | 43.95 | 44.12 | 458,008 | +0.02(+0.05%) |
Dec 22, 2023 | 44.11 | 44.30 | 43.91 | 44.10 | 473,993 | +0.08(+0.18%) |
Dec 21, 2023 | 43.87 | 44.12 | 43.30 | 44.02 | 585,835 | +0.68(+1.57%) |
Dec 20, 2023 | 43.46 | 44.04 | 43.24 | 43.34 | 831,547 | -0.41(-0.94%) |
Dec 19, 2023 | 43.64 | 43.84 | 43.05 | 43.75 | 730,748 | +0.29(+0.67%) |
Dec 18, 2023 | 42.86 | 43.90 | 42.77 | 43.46 | 814,393 | +0.59(+1.38%) |
Dec 15, 2023 | 42.62 | 43.16 | 42.10 | 42.87 | 2,775,610 | +0.43(+1.01%) |
Dec 14, 2023 | 42.85 | 43.22 | 41.94 | 42.44 | 2,886,065 | -0.37(-0.86%) |
Dec 13, 2023 | 42.74 | 42.96 | 42.01 | 42.81 | 1,195,612 | +0.10(+0.23%) |
Dec 12, 2023 | 43.51 | 43.68 | 42.44 | 42.71 | 1,324,648 | -1.09(-2.49%) |
Dec 11, 2023 | 43.42 | 43.86 | 42.69 | 43.80 | 816,874 | +0.37(+0.85%) |
Dec 08, 2023 | 43.29 | 44.00 | 42.53 | 43.43 | 1,425,817 | +0.03(+0.07%) |
Dec 07, 2023 | 46.39 | 46.68 | 41.89 | 43.40 | 3,029,312 | -2.89(-6.24%) |
Dec 06, 2023 | 47.63 | 47.81 | 46.24 | 46.29 | 748,041 | -1.28(-2.69%) |
Dec 05, 2023 | 47.44 | 48.06 | 47.34 | 47.57 | 719,578 | -0.27(-0.56%) |
Dec 04, 2023 | 47.50 | 47.86 | 47.09 | 47.84 | 882,106 | +0.12(+0.25%) |
Dec 01, 2023 | 47.39 | 47.72 | 47.05 | 47.72 | 847,066 | +0.47(+0.99%) |
Nov 30, 2023 | 47.44 | 47.50 | 46.67 | 47.25 | 1,261,622 | -0.06(-0.13%) |
Nov 29, 2023 | 47.65 | 47.76 | 47.06 | 47.31 | 608,488 | +0.10(+0.21%) |
Nov 28, 2023 | 46.94 | 47.35 | 46.75 | 47.21 | 449,450 | +0.08(+0.17%) |
Nov 27, 2023 | 47.05 | 47.32 | 46.84 | 47.13 | 468,748 | -0.14(-0.30%) |
Nov 24, 2023 | 47.07 | 47.31 | 46.90 | 47.27 | 186,151 | +0.11(+0.23%) |
Nov 22, 2023 | 47.82 | 47.82 | 47.02 | 47.16 | 496,182 | -0.31(-0.65%) |
Nov 21, 2023 | 47.35 | 47.70 | 46.99 | 47.47 | 537,933 | -0.02(-0.04%) |
Nov 20, 2023 | 47.36 | 47.88 | 47.36 | 47.49 | 452,322 | +0.21(+0.44%) |
Nov 17, 2023 | 46.57 | 47.34 | 46.54 | 47.28 | 596,133 | +0.66(+1.42%) |
Nov 16, 2023 | 47.05 | 47.29 | 46.13 | 46.62 | 950,223 | -0.73(-1.54%) |
Nov 15, 2023 | 47.95 | 48.40 | 47.30 | 47.35 | 834,482 | -0.44(-0.92%) |
Nov 14, 2023 | 47.54 | 47.89 | 47.07 | 47.79 | 752,781 | +1.28(+2.75%) |
Nov 13, 2023 | 46.60 | 46.84 | 46.24 | 46.51 | 556,403 | -0.19(-0.41%) |
Nov 10, 2023 | 46.00 | 46.71 | 45.51 | 46.70 | 506,961 | +0.56(+1.21%) |
Nov 09, 2023 | 46.44 | 46.65 | 46.05 | 46.14 | 878,158 | -0.20(-0.43%) |
Nov 08, 2023 | 45.58 | 46.57 | 45.35 | 46.34 | 941,175 | +0.71(+1.56%) |
Nov 07, 2023 | 46.40 | 48.24 | 45.30 | 45.63 | 1,663,830 | +0.67(+1.49%) |
Nov 06, 2023 | 44.44 | 45.00 | 44.13 | 44.96 | 1,844,985 | +0.46(+1.03%) |
Nov 03, 2023 | 43.58 | 44.63 | 43.45 | 44.50 | 1,252,225 | +1.39(+3.22%) |
Nov 02, 2023 | 43.30 | 43.51 | 42.78 | 43.11 | 1,034,315 | +0.66(+1.55%) |
Nov 01, 2023 | 42.66 | 42.83 | 42.19 | 42.45 | 868,736 | -0.27(-0.63%) |
Oct 31, 2023 | 42.52 | 42.79 | 42.16 | 42.72 | 770,927 | +0.49(+1.16%) |
Oct 30, 2023 | 42.49 | 42.66 | 41.84 | 42.23 | 882,657 | +0.01(+0.02%) |
Oct 27, 2023 | 42.31 | 42.81 | 42.14 | 42.22 | 503,461 | -0.04(-0.09%) |
Oct 26, 2023 | 43.01 | 43.05 | 42.20 | 42.26 | 465,787 | -0.41(-0.96%) |
Oct 25, 2023 | 43.56 | 43.73 | 42.46 | 42.67 | 796,728 | -1.23(-2.80%) |
Oct 24, 2023 | 43.77 | 44.13 | 43.31 | 43.90 | 569,544 | +0.38(+0.87%) |
Oct 23, 2023 | 43.29 | 43.91 | 43.14 | 43.52 | 690,444 | +0.04(+0.09%) |
Oct 20, 2023 | 44.21 | 44.21 | 43.13 | 43.48 | 433,717 | -0.57(-1.29%) |
Oct 19, 2023 | 44.72 | 44.93 | 43.85 | 44.05 | 416,978 | -0.61(-1.37%) |
Oct 18, 2023 | 44.67 | 45.16 | 44.44 | 44.66 | 405,042 | -0.38(-0.84%) |
Oct 17, 2023 | 44.11 | 45.65 | 44.11 | 45.04 | 789,942 | -0.04(-0.09%) |
Oct 16, 2023 | 44.58 | 45.31 | 44.40 | 45.08 | 454,746 | +0.91(+2.06%) |
Oct 13, 2023 | 44.52 | 44.59 | 43.89 | 44.17 | 476,776 | -0.39(-0.88%) |
Oct 12, 2023 | 46.07 | 46.07 | 44.50 | 44.56 | 708,639 | -1.55(-3.36%) |
Oct 11, 2023 | 46.15 | 46.73 | 46.00 | 46.11 | 585,994 | +0.06(+0.13%) |
Oct 10, 2023 | 45.96 | 46.62 | 45.95 | 46.05 | 601,008 | +0.31(+0.68%) |
Oct 09, 2023 | 45.76 | 46.03 | 45.19 | 45.74 | 597,456 | -0.47(-1.02%) |
Oct 06, 2023 | 44.82 | 46.42 | 44.80 | 46.21 | 764,145 | +1.11(+2.46%) |
Oct 05, 2023 | 44.72 | 45.27 | 44.66 | 45.10 | 792,267 | +0.22(+0.49%) |
Oct 04, 2023 | 44.26 | 44.90 | 44.09 | 44.88 | 931,317 | +0.89(+2.02%) |
Oct 03, 2023 | 45.00 | 45.17 | 43.58 | 43.99 | 645,761 | -1.25(-2.76%) |