Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.82 | 46.82 | 46.35 | 46.46 | 65,087 | -0.31(-0.66%) |
Dec 28, 2023 | 46.94 | 47.18 | 46.76 | 46.76 | 61,230 | -0.09(-0.19%) |
Dec 27, 2023 | 46.93 | 46.93 | 46.55 | 46.85 | 105,612 | +0.02(+0.04%) |
Dec 26, 2023 | 47.12 | 47.14 | 46.73 | 46.83 | 66,303 | -0.18(-0.38%) |
Dec 22, 2023 | 46.56 | 47.17 | 46.47 | 47.01 | 111,554 | +0.73(+1.59%) |
Dec 21, 2023 | 46.23 | 46.46 | 45.50 | 46.28 | 99,903 | +0.10(+0.22%) |
Dec 20, 2023 | 46.32 | 46.89 | 45.75 | 46.18 | 137,595 | -0.13(-0.28%) |
Dec 19, 2023 | 46.31 | 46.56 | 46.06 | 46.31 | 127,565 | +0.09(+0.19%) |
Dec 18, 2023 | 45.17 | 46.49 | 45.14 | 46.22 | 201,589 | +1.09(+2.42%) |
Dec 15, 2023 | 46.83 | 46.87 | 45.03 | 45.12 | 382,652 | -1.45(-3.11%) |
Dec 14, 2023 | 47.98 | 47.98 | 46.42 | 46.57 | 119,284 | -1.08(-2.27%) |
Dec 13, 2023 | 47.51 | 47.95 | 47.11 | 47.66 | 286,999 | +0.27(+0.57%) |
Dec 12, 2023 | 47.67 | 47.83 | 47.35 | 47.39 | 117,846 | -0.23(-0.48%) |
Dec 11, 2023 | 47.57 | 47.92 | 47.20 | 47.62 | 79,209 | +0.09(+0.19%) |
Dec 08, 2023 | 47.05 | 47.54 | 46.76 | 47.53 | 64,413 | +0.28(+0.59%) |
Dec 07, 2023 | 47.17 | 47.43 | 46.61 | 47.25 | 129,933 | -0.08(-0.17%) |
Dec 06, 2023 | 48.12 | 48.39 | 47.15 | 47.33 | 87,177 | -0.36(-0.75%) |
Dec 05, 2023 | 47.86 | 48.26 | 47.64 | 47.69 | 116,618 | -0.47(-0.97%) |
Dec 04, 2023 | 47.61 | 48.38 | 47.57 | 48.15 | 147,724 | +0.48(+1.00%) |
Dec 01, 2023 | 47.76 | 48.43 | 47.31 | 47.68 | 125,867 | -0.15(-0.31%) |
Nov 30, 2023 | 47.32 | 48.00 | 46.93 | 47.83 | 135,306 | +0.20(+0.42%) |
Nov 29, 2023 | 48.07 | 48.41 | 47.50 | 47.63 | 189,885 | -0.24(-0.50%) |
Nov 28, 2023 | 48.02 | 48.65 | 47.83 | 47.87 | 140,931 | -0.25(-0.52%) |
Nov 27, 2023 | 47.77 | 48.38 | 47.60 | 48.11 | 130,328 | +0.64(+1.36%) |
Nov 24, 2023 | 47.46 | 47.94 | 47.40 | 47.47 | 135,219 | +0.18(+0.39%) |
Nov 22, 2023 | 46.79 | 47.34 | 46.71 | 47.29 | 90,713 | +0.65(+1.40%) |
Nov 21, 2023 | 46.14 | 46.86 | 45.93 | 46.63 | 79,391 | +0.50(+1.08%) |
Nov 20, 2023 | 46.13 | 46.42 | 45.73 | 46.14 | 64,548 | +0.38(+0.82%) |
Nov 17, 2023 | 45.80 | 46.29 | 45.47 | 45.76 | 111,383 | +0.06(+0.12%) |
Nov 16, 2023 | 45.93 | 46.12 | 45.62 | 45.71 | 74,742 | -0.46(-1.00%) |
Nov 15, 2023 | 46.41 | 46.67 | 46.03 | 46.17 | 81,353 | -0.29(-0.63%) |
Nov 14, 2023 | 45.89 | 46.66 | 45.33 | 46.46 | 141,997 | +0.97(+2.12%) |
Nov 13, 2023 | 45.98 | 46.02 | 45.25 | 45.49 | 107,884 | -0.83(-1.79%) |
Nov 10, 2023 | 46.39 | 46.58 | 45.76 | 46.32 | 105,774 | +0.04(+0.08%) |
Nov 09, 2023 | 46.95 | 46.98 | 45.96 | 46.28 | 96,876 | -0.36(-0.77%) |
Nov 08, 2023 | 47.07 | 47.07 | 46.11 | 46.64 | 64,965 | -0.20(-0.43%) |
Nov 07, 2023 | 47.29 | 47.29 | 46.52 | 46.85 | 68,960 | -0.31(-0.66%) |
Nov 06, 2023 | 47.28 | 47.38 | 46.59 | 47.16 | 64,844 | -0.27(-0.56%) |
Nov 03, 2023 | 47.50 | 47.77 | 46.96 | 47.42 | 78,881 | +0.50(+1.06%) |
Nov 02, 2023 | 46.97 | 47.04 | 46.21 | 46.93 | 81,681 | +0.32(+0.69%) |
Nov 01, 2023 | 46.76 | 46.87 | 46.49 | 46.61 | 58,436 | -0.26(-0.55%) |
Oct 31, 2023 | 46.86 | 47.08 | 46.41 | 46.86 | 57,656 | +0.17(+0.37%) |
Oct 30, 2023 | 46.43 | 46.89 | 46.21 | 46.69 | 61,859 | +0.51(+1.12%) |
Oct 27, 2023 | 46.59 | 46.59 | 45.57 | 46.17 | 71,774 | -0.71(-1.51%) |
Oct 26, 2023 | 48.50 | 49.59 | 45.89 | 46.88 | 165,379 | -1.33(-2.77%) |
Oct 25, 2023 | 47.82 | 48.57 | 47.82 | 48.22 | 65,691 | +0.47(+0.98%) |
Oct 24, 2023 | 48.06 | 48.73 | 47.73 | 47.75 | 68,106 | -0.36(-0.75%) |
Oct 23, 2023 | 48.41 | 48.57 | 47.99 | 48.11 | 65,196 | -0.30(-0.63%) |
Oct 20, 2023 | 48.93 | 49.03 | 48.11 | 48.41 | 89,145 | -0.45(-0.92%) |
Oct 19, 2023 | 48.85 | 48.94 | 48.50 | 48.86 | 83,051 | -0.07(-0.15%) |
Oct 18, 2023 | 49.16 | 49.41 | 48.85 | 48.93 | 60,906 | -0.37(-0.75%) |
Oct 17, 2023 | 48.53 | 49.54 | 48.53 | 49.30 | 83,343 | +0.74(+1.51%) |
Oct 16, 2023 | 47.74 | 48.92 | 48.05 | 48.57 | 63,613 | +0.85(+1.77%) |
Oct 13, 2023 | 47.00 | 47.79 | 47.00 | 47.72 | 105,579 | +0.93(+1.98%) |
Oct 12, 2023 | 47.10 | 47.28 | 46.44 | 46.79 | 40,268 | -0.34(-0.72%) |
Oct 11, 2023 | 46.81 | 47.35 | 46.72 | 47.13 | 85,267 | +0.35(+0.75%) |
Oct 10, 2023 | 47.49 | 47.49 | 46.74 | 46.78 | 59,701 | -0.72(-1.51%) |
Oct 09, 2023 | 46.88 | 47.54 | 46.34 | 47.50 | 71,033 | +0.38(+0.80%) |
Oct 06, 2023 | 46.88 | 47.66 | 46.88 | 47.12 | 58,354 | +0.15(+0.31%) |
Oct 05, 2023 | 46.37 | 47.33 | 46.37 | 46.97 | 66,427 | +0.55(+1.19%) |
Oct 04, 2023 | 45.85 | 46.65 | 45.82 | 46.42 | 81,029 | +0.24(+0.52%) |
Oct 03, 2023 | 45.50 | 46.24 | 45.08 | 46.18 | 69,322 | +0.65(+1.43%) |