Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.22 | 46.51 | 45.97 | 46.28 | 299,991 | +0.08(+0.17%) |
Dec 28, 2023 | 46.12 | 46.29 | 45.86 | 46.20 | 314,175 | +0.00(+0.00%) |
Dec 27, 2023 | 46.05 | 46.42 | 45.81 | 46.20 | 329,496 | +0.10(+0.21%) |
Dec 26, 2023 | 45.56 | 46.13 | 45.56 | 46.11 | 130,948 | +0.60(+1.33%) |
Dec 22, 2023 | 46.03 | 46.40 | 45.35 | 45.50 | 438,342 | -0.46(-1.01%) |
Dec 21, 2023 | 45.73 | 46.12 | 45.73 | 45.97 | 379,213 | +0.46(+1.02%) |
Dec 20, 2023 | 45.33 | 46.03 | 45.28 | 45.50 | 578,052 | +0.22(+0.48%) |
Dec 19, 2023 | 44.82 | 45.42 | 44.82 | 45.28 | 445,828 | +0.63(+1.42%) |
Dec 18, 2023 | 44.59 | 44.85 | 44.35 | 44.65 | 507,948 | +0.28(+0.62%) |
Dec 15, 2023 | 45.28 | 45.50 | 44.15 | 44.37 | 571,620 | -1.06(-2.33%) |
Dec 14, 2023 | 45.92 | 46.09 | 45.25 | 45.43 | 404,793 | -0.33(-0.71%) |
Dec 13, 2023 | 44.78 | 46.00 | 44.65 | 45.76 | 459,806 | +0.90(+2.01%) |
Dec 12, 2023 | 45.10 | 45.40 | 44.43 | 44.86 | 286,481 | -0.07(-0.15%) |
Dec 11, 2023 | 44.90 | 45.11 | 44.55 | 44.93 | 468,939 | -0.03(-0.07%) |
Dec 08, 2023 | 45.08 | 45.08 | 44.47 | 44.96 | 237,501 | -0.08(-0.18%) |
Dec 07, 2023 | 44.72 | 45.18 | 44.33 | 45.04 | 431,790 | +0.47(+1.07%) |
Dec 06, 2023 | 44.21 | 45.09 | 44.21 | 44.56 | 447,289 | +0.78(+1.79%) |
Dec 05, 2023 | 43.59 | 44.24 | 43.54 | 43.78 | 466,989 | -0.05(-0.11%) |
Dec 04, 2023 | 42.96 | 43.97 | 42.90 | 43.83 | 622,132 | +0.16(+0.36%) |
Dec 01, 2023 | 42.36 | 43.82 | 42.34 | 43.67 | 555,979 | +1.53(+3.62%) |
Nov 30, 2023 | 41.42 | 42.30 | 41.19 | 42.15 | 353,065 | +0.83(+2.01%) |
Nov 29, 2023 | 41.74 | 41.94 | 41.12 | 41.32 | 419,821 | -0.39(-0.94%) |
Nov 28, 2023 | 41.87 | 42.20 | 41.63 | 41.71 | 313,203 | -0.29(-0.70%) |
Nov 27, 2023 | 42.30 | 42.30 | 41.94 | 42.00 | 365,655 | -0.44(-1.04%) |
Nov 24, 2023 | 42.06 | 42.45 | 41.98 | 42.44 | 137,196 | +0.53(+1.26%) |
Nov 22, 2023 | 41.88 | 41.99 | 41.44 | 41.91 | 544,377 | +0.11(+0.26%) |
Nov 21, 2023 | 41.79 | 42.21 | 41.73 | 41.80 | 457,002 | +0.10(+0.23%) |
Nov 20, 2023 | 41.68 | 41.95 | 41.44 | 41.71 | 263,714 | -0.14(-0.33%) |
Nov 17, 2023 | 41.53 | 41.90 | 41.36 | 41.84 | 579,199 | +0.58(+1.40%) |
Nov 16, 2023 | 41.30 | 41.67 | 41.18 | 41.27 | 630,890 | -0.33(-0.80%) |
Nov 15, 2023 | 41.19 | 41.63 | 41.19 | 41.60 | 185,136 | +0.30(+0.73%) |
Nov 14, 2023 | 41.02 | 41.68 | 40.88 | 41.30 | 285,961 | +0.78(+1.93%) |
Nov 13, 2023 | 40.12 | 40.87 | 40.03 | 40.51 | 564,022 | +0.18(+0.44%) |
Nov 10, 2023 | 40.87 | 41.33 | 40.24 | 40.34 | 318,429 | -0.10(-0.24%) |
Nov 09, 2023 | 40.68 | 42.47 | 40.14 | 40.44 | 653,638 | +1.21(+3.09%) |
Nov 08, 2023 | 39.43 | 39.56 | 38.60 | 39.22 | 370,798 | -0.27(-0.69%) |
Nov 07, 2023 | 39.38 | 40.04 | 39.18 | 39.50 | 449,828 | -0.09(-0.22%) |
Nov 06, 2023 | 39.95 | 40.08 | 39.53 | 39.59 | 302,112 | -0.28(-0.71%) |
Nov 03, 2023 | 39.48 | 40.00 | 39.01 | 39.87 | 699,573 | +0.82(+2.10%) |
Nov 02, 2023 | 37.40 | 39.16 | 37.40 | 39.05 | 664,854 | +2.09(+5.66%) |
Nov 01, 2023 | 36.25 | 37.13 | 36.20 | 36.95 | 380,259 | +0.71(+1.97%) |
Oct 31, 2023 | 36.49 | 36.56 | 36.07 | 36.24 | 269,623 | -0.10(-0.27%) |
Oct 30, 2023 | 36.38 | 36.92 | 36.01 | 36.34 | 355,913 | +0.39(+1.09%) |
Oct 27, 2023 | 36.65 | 36.65 | 35.80 | 35.95 | 364,320 | -0.66(-1.82%) |
Oct 26, 2023 | 36.59 | 36.99 | 36.25 | 36.61 | 321,227 | -0.22(-0.61%) |
Oct 25, 2023 | 36.74 | 37.33 | 36.69 | 36.84 | 532,939 | -0.16(-0.42%) |
Oct 24, 2023 | 36.43 | 37.04 | 36.34 | 36.99 | 552,961 | +0.67(+1.86%) |
Oct 23, 2023 | 35.91 | 36.80 | 35.74 | 36.32 | 304,848 | +0.29(+0.81%) |
Oct 20, 2023 | 37.01 | 37.02 | 35.97 | 36.03 | 463,143 | -1.04(-2.80%) |
Oct 19, 2023 | 37.02 | 37.56 | 36.73 | 37.06 | 380,094 | +0.00(+0.00%) |
Oct 18, 2023 | 37.62 | 37.85 | 36.99 | 37.06 | 320,395 | -0.95(-2.50%) |
Oct 17, 2023 | 38.33 | 38.33 | 37.81 | 38.01 | 313,829 | -0.53(-1.37%) |
Oct 16, 2023 | 37.92 | 38.55 | 37.89 | 38.54 | 393,838 | +0.75(+1.99%) |
Oct 13, 2023 | 38.01 | 38.47 | 37.75 | 37.79 | 351,918 | -0.14(-0.36%) |
Oct 12, 2023 | 38.90 | 38.90 | 37.78 | 37.92 | 425,455 | -1.08(-2.76%) |
Oct 11, 2023 | 38.49 | 39.07 | 38.29 | 39.00 | 665,763 | +0.64(+1.66%) |
Oct 10, 2023 | 37.85 | 38.63 | 37.84 | 38.36 | 456,576 | +0.70(+1.87%) |
Oct 09, 2023 | 37.05 | 37.78 | 36.99 | 37.66 | 255,351 | +0.46(+1.24%) |
Oct 06, 2023 | 36.98 | 37.39 | 36.13 | 37.20 | 502,628 | +0.10(+0.26%) |
Oct 05, 2023 | 36.43 | 37.16 | 36.43 | 37.10 | 491,047 | +0.62(+1.69%) |
Oct 04, 2023 | 36.30 | 36.60 | 35.88 | 36.49 | 333,617 | +0.22(+0.59%) |
Oct 03, 2023 | 35.97 | 36.59 | 35.97 | 36.27 | 488,041 | +0.08(+0.22%) |