Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.14 | 46.70 | 45.36 | 45.75 | 99,339 | -0.12(-0.26%) |
Dec 28, 2023 | 46.05 | 46.45 | 44.58 | 45.87 | 171,259 | -0.15(-0.33%) |
Dec 27, 2023 | 45.50 | 46.14 | 45.03 | 46.02 | 100,390 | +0.13(+0.28%) |
Dec 26, 2023 | 44.99 | 45.89 | 44.08 | 45.89 | 98,368 | +1.32(+2.96%) |
Dec 22, 2023 | 44.60 | 45.28 | 44.30 | 44.57 | 140,546 | -0.23(-0.51%) |
Dec 21, 2023 | 44.40 | 45.05 | 44.17 | 44.80 | 195,497 | +0.30(+0.67%) |
Dec 20, 2023 | 44.00 | 44.90 | 43.94 | 44.50 | 96,591 | -0.40(-0.89%) |
Dec 19, 2023 | 43.80 | 45.10 | 43.64 | 44.90 | 129,242 | +0.04(+0.09%) |
Dec 18, 2023 | 44.22 | 44.86 | 43.33 | 44.86 | 70,754 | +0.03(+0.07%) |
Dec 15, 2023 | 44.10 | 45.24 | 43.44 | 44.83 | 80,702 | +0.66(+1.49%) |
Dec 14, 2023 | 43.71 | 44.20 | 42.60 | 44.17 | 115,065 | -0.02(-0.06%) |
Dec 13, 2023 | 44.39 | 44.39 | 42.36 | 44.20 | 87,177 | +0.40(+0.90%) |
Dec 12, 2023 | 43.49 | 44.08 | 42.87 | 43.80 | 107,826 | +0.61(+1.41%) |
Dec 11, 2023 | 42.50 | 43.42 | 41.80 | 43.19 | 178,217 | +0.78(+1.84%) |
Dec 08, 2023 | 41.97 | 42.55 | 40.81 | 42.41 | 87,277 | -0.15(-0.35%) |
Dec 07, 2023 | 41.72 | 42.64 | 41.06 | 42.56 | 74,422 | +0.99(+2.38%) |
Dec 06, 2023 | 41.72 | 42.80 | 41.30 | 41.57 | 280,424 | +0.01(+0.02%) |
Dec 05, 2023 | 41.89 | 41.99 | 40.72 | 41.56 | 118,411 | -0.24(-0.57%) |
Dec 04, 2023 | 41.13 | 42.50 | 40.41 | 41.80 | 201,427 | -0.32(-0.76%) |
Dec 01, 2023 | 42.50 | 42.50 | 40.04 | 42.12 | 216,876 | +0.05(+0.12%) |
Nov 30, 2023 | 38.00 | 42.28 | 37.66 | 42.07 | 223,136 | +3.86(+10.10%) |
Nov 29, 2023 | 37.64 | 38.35 | 37.03 | 38.21 | 72,548 | +0.73(+1.95%) |
Nov 28, 2023 | 37.62 | 37.90 | 36.95 | 37.48 | 80,800 | +0.08(+0.21%) |
Nov 27, 2023 | 37.88 | 37.90 | 36.27 | 37.40 | 76,405 | -0.31(-0.82%) |
Nov 24, 2023 | 37.69 | 38.55 | 37.50 | 37.71 | 72,398 | +0.02(+0.05%) |
Nov 22, 2023 | 37.80 | 38.09 | 37.24 | 37.69 | 75,118 | -0.11(-0.29%) |
Nov 21, 2023 | 38.20 | 38.41 | 37.11 | 37.80 | 89,506 | -0.42(-1.10%) |
Nov 20, 2023 | 37.10 | 38.43 | 36.50 | 38.22 | 87,307 | +1.02(+2.74%) |
Nov 17, 2023 | 37.10 | 37.44 | 36.20 | 37.20 | 80,358 | +0.01(+0.03%) |
Nov 16, 2023 | 37.02 | 37.58 | 35.91 | 37.19 | 178,579 | +0.17(+0.46%) |
Nov 15, 2023 | 37.50 | 37.72 | 36.70 | 37.02 | 143,795 | -0.86(-2.27%) |
Nov 14, 2023 | 38.50 | 39.00 | 37.41 | 37.88 | 65,350 | -1.42(-3.61%) |
Nov 13, 2023 | 38.72 | 39.30 | 37.81 | 39.30 | 83,516 | -0.04(-0.10%) |
Nov 10, 2023 | 38.64 | 39.78 | 38.54 | 39.34 | 151,766 | +0.34(+0.87%) |
Nov 09, 2023 | 38.50 | 39.16 | 37.15 | 39.00 | 232,609 | +0.31(+0.80%) |
Nov 08, 2023 | 40.06 | 40.06 | 38.22 | 38.69 | 66,778 | -1.41(-3.52%) |
Nov 07, 2023 | 39.00 | 40.60 | 35.01 | 40.10 | 498,309 | +0.87(+2.22%) |
Nov 06, 2023 | 39.20 | 39.49 | 37.90 | 39.23 | 176,862 | +0.20(+0.51%) |
Nov 03, 2023 | 39.30 | 39.45 | 37.39 | 39.03 | 292,256 | -0.61(-1.54%) |
Nov 02, 2023 | 39.00 | 39.80 | 37.83 | 39.64 | 218,986 | +0.24(+0.61%) |
Nov 01, 2023 | 37.45 | 39.58 | 37.44 | 39.40 | 252,751 | +1.89(+5.04%) |
Oct 31, 2023 | 37.59 | 38.12 | 35.60 | 37.51 | 177,366 | -0.68(-1.78%) |
Oct 30, 2023 | 37.28 | 38.80 | 36.96 | 38.19 | 240,429 | +0.94(+2.52%) |
Oct 27, 2023 | 38.20 | 38.20 | 36.15 | 37.25 | 151,780 | -1.05(-2.74%) |
Oct 26, 2023 | 37.00 | 38.60 | 35.37 | 38.30 | 208,374 | +1.18(+3.18%) |
Oct 25, 2023 | 37.56 | 37.56 | 36.34 | 37.12 | 254,239 | -0.73(-1.93%) |
Oct 24, 2023 | 37.00 | 37.98 | 35.80 | 37.85 | 227,204 | +1.27(+3.47%) |
Oct 23, 2023 | 34.40 | 37.00 | 32.72 | 36.58 | 316,874 | +2.34(+6.83%) |
Oct 20, 2023 | 32.32 | 34.30 | 31.63 | 34.24 | 309,856 | +1.89(+5.84%) |
Oct 19, 2023 | 30.51 | 32.60 | 30.21 | 32.35 | 92,291 | +1.24(+3.99%) |
Oct 18, 2023 | 32.22 | 32.22 | 31.00 | 31.11 | 23,959 | -1.88(-5.70%) |
Oct 17, 2023 | 32.84 | 33.50 | 31.90 | 32.99 | 79,450 | +0.07(+0.20%) |
Oct 16, 2023 | 31.56 | 33.17 | 31.50 | 32.92 | 84,976 | +0.92(+2.89%) |
Oct 13, 2023 | 31.89 | 32.33 | 30.52 | 32.00 | 89,014 | +0.09(+0.28%) |
Oct 12, 2023 | 31.11 | 32.01 | 30.08 | 31.91 | 83,801 | +0.82(+2.64%) |
Oct 11, 2023 | 32.00 | 32.00 | 29.93 | 31.09 | 69,405 | -0.82(-2.55%) |
Oct 10, 2023 | 29.93 | 32.00 | 29.64 | 31.91 | 87,512 | +1.91(+6.35%) |
Oct 09, 2023 | 29.50 | 30.31 | 28.51 | 30.00 | 38,761 | -0.36(-1.19%) |
Oct 06, 2023 | 30.00 | 30.40 | 29.21 | 30.36 | 40,522 | +0.27(+0.90%) |
Oct 05, 2023 | 29.01 | 30.49 | 29.01 | 30.09 | 17,031 | +0.59(+2.00%) |
Oct 04, 2023 | 29.99 | 30.00 | 29.15 | 29.50 | 6,547 | -0.22(-0.74%) |
Oct 03, 2023 | 29.05 | 30.79 | 29.00 | 29.72 | 26,207 | +0.05(+0.17%) |