Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.36 | 46.36 | 45.83 | 45.88 | 9,154 | -0.53(-1.14%) |
Dec 28, 2023 | 46.59 | 46.59 | 46.28 | 46.41 | 12,586 | -0.13(-0.28%) |
Dec 27, 2023 | 46.54 | 46.72 | 46.42 | 46.54 | 8,391 | +0.10(+0.22%) |
Dec 26, 2023 | 46.12 | 46.60 | 46.12 | 46.44 | 5,145 | +0.37(+0.80%) |
Dec 22, 2023 | 46.24 | 46.28 | 45.90 | 46.07 | 3,717 | +0.22(+0.48%) |
Dec 21, 2023 | 45.57 | 45.86 | 45.45 | 45.85 | 7,838 | +0.68(+1.51%) |
Dec 20, 2023 | 45.79 | 46.29 | 45.17 | 45.17 | 11,728 | -0.72(-1.57%) |
Dec 19, 2023 | 45.70 | 45.97 | 45.70 | 45.89 | 9,980 | +0.80(+1.77%) |
Dec 18, 2023 | 45.45 | 45.45 | 44.98 | 45.09 | 16,399 | +0.06(+0.13%) |
Dec 15, 2023 | 45.23 | 45.25 | 44.84 | 45.03 | 9,299 | -0.20(-0.44%) |
Dec 14, 2023 | 45.11 | 45.38 | 44.81 | 45.23 | 7,386 | +1.01(+2.27%) |
Dec 13, 2023 | 43.07 | 44.23 | 42.77 | 44.23 | 4,437 | +1.36(+3.18%) |
Dec 12, 2023 | 42.74 | 42.96 | 42.71 | 42.86 | 10,727 | -0.05(-0.12%) |
Dec 11, 2023 | 42.71 | 42.92 | 42.68 | 42.91 | 1,765,966 | +0.20(+0.47%) |
Dec 08, 2023 | 42.59 | 42.86 | 42.51 | 42.71 | 21,139 | +0.29(+0.68%) |
Dec 07, 2023 | 42.26 | 42.46 | 42.24 | 42.42 | 9,299 | +0.32(+0.75%) |
Dec 06, 2023 | 42.53 | 42.88 | 41.75 | 42.11 | 350,078 | -0.22(-0.52%) |
Dec 05, 2023 | 42.52 | 42.83 | 42.28 | 42.33 | 57,698 | -0.71(-1.64%) |
Dec 04, 2023 | 42.50 | 43.30 | 42.45 | 43.03 | 28,673 | +0.48(+1.13%) |
Dec 01, 2023 | 41.67 | 42.55 | 41.63 | 42.55 | 8,607 | +1.09(+2.64%) |
Nov 30, 2023 | 41.49 | 41.64 | 41.33 | 41.46 | 4,158 | +0.17(+0.41%) |
Nov 29, 2023 | 41.77 | 41.77 | 41.29 | 41.29 | 7,536 | +0.13(+0.31%) |
Nov 28, 2023 | 41.18 | 41.47 | 41.10 | 41.16 | 7,489 | -0.30(-0.72%) |
Nov 27, 2023 | 41.03 | 41.53 | 41.03 | 41.46 | 10,121 | -0.04(-0.10%) |
Nov 24, 2023 | 41.27 | 41.53 | 41.27 | 41.50 | 69,355 | +0.22(+0.53%) |
Nov 22, 2023 | 41.20 | 41.36 | 41.13 | 41.28 | 128,362 | +0.29(+0.70%) |
Nov 21, 2023 | 41.16 | 41.23 | 40.98 | 40.99 | 76,562 | -0.40(-0.96%) |
Nov 20, 2023 | 41.16 | 41.42 | 41.16 | 41.39 | 194,082 | +0.24(+0.58%) |
Nov 17, 2023 | 41.15 | 41.34 | 41.11 | 41.15 | 8,819 | +0.34(+0.83%) |
Nov 16, 2023 | 41.25 | 41.27 | 40.71 | 40.81 | 4,258 | -0.53(-1.28%) |
Nov 15, 2023 | 41.75 | 41.75 | 41.34 | 41.34 | 3,881 | +0.15(+0.36%) |
Nov 14, 2023 | 40.46 | 41.19 | 40.46 | 41.19 | 7,296 | +1.87(+4.76%) |
Nov 13, 2023 | 39.05 | 39.44 | 39.05 | 39.32 | 4,576 | +0.05(+0.14%) |
Nov 10, 2023 | 38.93 | 39.36 | 38.91 | 39.26 | 5,690 | +0.45(+1.17%) |
Nov 09, 2023 | 39.31 | 39.32 | 38.81 | 38.81 | 2,323 | -0.39(-0.99%) |
Nov 08, 2023 | 39.48 | 39.48 | 38.85 | 39.20 | 9,044 | -0.30(-0.76%) |
Nov 07, 2023 | 39.58 | 39.70 | 39.40 | 39.50 | 466,978 | -0.29(-0.73%) |
Nov 06, 2023 | 40.32 | 40.32 | 39.56 | 39.79 | 5,331 | -0.34(-0.84%) |
Nov 03, 2023 | 40.01 | 40.39 | 40.00 | 40.13 | 39,029 | +0.88(+2.23%) |
Nov 02, 2023 | 38.83 | 39.30 | 38.83 | 39.25 | 21,670 | +0.69(+1.80%) |
Nov 01, 2023 | 38.20 | 38.56 | 38.13 | 38.56 | 4,072 | +0.35(+0.92%) |
Oct 31, 2023 | 38.15 | 38.23 | 38.09 | 38.20 | 6,273 | +0.38(+1.00%) |
Oct 30, 2023 | 37.76 | 37.94 | 37.69 | 37.83 | 5,255 | +0.07(+0.18%) |
Oct 27, 2023 | 37.99 | 37.99 | 37.62 | 37.76 | 4,668 | -0.34(-0.89%) |
Oct 26, 2023 | 37.98 | 38.32 | 37.98 | 38.09 | 9,222 | +0.07(+0.18%) |
Oct 25, 2023 | 38.09 | 38.21 | 37.95 | 38.02 | 10,622 | -0.52(-1.34%) |
Oct 24, 2023 | 38.71 | 38.71 | 38.46 | 38.54 | 3,070 | +0.35(+0.91%) |
Oct 23, 2023 | 38.58 | 38.64 | 38.19 | 38.19 | 5,941 | -0.33(-0.85%) |
Oct 20, 2023 | 39.02 | 39.02 | 38.52 | 38.52 | 6,401 | -0.52(-1.33%) |
Oct 19, 2023 | 39.55 | 39.74 | 39.04 | 39.04 | 6,815 | -0.68(-1.70%) |
Oct 18, 2023 | 39.97 | 40.00 | 39.72 | 39.72 | 3,759 | -0.81(-2.00%) |
Oct 17, 2023 | 40.22 | 40.82 | 40.22 | 40.53 | 405,058 | +0.49(+1.23%) |
Oct 16, 2023 | 39.73 | 40.15 | 39.73 | 40.04 | 5,702 | +0.61(+1.54%) |
Oct 13, 2023 | 39.67 | 39.67 | 39.35 | 39.43 | 33,850 | -0.37(-0.93%) |
Oct 12, 2023 | 40.21 | 40.23 | 39.76 | 39.80 | 4,669 | -0.81(-2.00%) |
Oct 11, 2023 | 40.76 | 40.84 | 40.39 | 40.61 | 4,398 | -0.09(-0.21%) |
Oct 10, 2023 | 40.84 | 40.91 | 40.70 | 40.70 | 1,773 | +0.47(+1.16%) |
Oct 09, 2023 | 39.79 | 40.33 | 39.75 | 40.23 | 27,431 | +0.30(+0.75%) |
Oct 06, 2023 | 39.41 | 40.17 | 39.38 | 39.93 | 3,812 | +0.28(+0.72%) |
Oct 05, 2023 | 39.63 | 39.69 | 39.36 | 39.65 | 15,256 | +0.03(+0.08%) |
Oct 04, 2023 | 39.33 | 39.65 | 39.29 | 39.62 | 5,269 | +0.12(+0.30%) |
Oct 03, 2023 | 39.90 | 39.90 | 39.40 | 39.50 | 4,443 | -0.69(-1.71%) |