Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.80 | 43.89 | 43.33 | 43.55 | 530,377 | -0.38(-0.87%) |
Dec 28, 2023 | 43.57 | 44.05 | 43.42 | 43.93 | 239,480 | +0.05(+0.11%) |
Dec 27, 2023 | 44.53 | 44.88 | 43.70 | 43.88 | 309,795 | -0.50(-1.13%) |
Dec 26, 2023 | 44.63 | 44.70 | 44.17 | 44.38 | 358,466 | -0.21(-0.47%) |
Dec 22, 2023 | 44.65 | 45.11 | 44.11 | 44.59 | 418,228 | +0.23(+0.52%) |
Dec 21, 2023 | 43.57 | 44.37 | 43.31 | 44.36 | 309,692 | +1.22(+2.83%) |
Dec 20, 2023 | 43.43 | 43.89 | 43.11 | 43.14 | 605,108 | -0.28(-0.64%) |
Dec 19, 2023 | 43.11 | 43.46 | 42.94 | 43.42 | 423,620 | +0.62(+1.45%) |
Dec 18, 2023 | 43.00 | 43.07 | 42.51 | 42.80 | 584,950 | +0.03(+0.07%) |
Dec 15, 2023 | 43.58 | 43.73 | 42.31 | 42.77 | 1,330,221 | -0.75(-1.72%) |
Dec 14, 2023 | 43.11 | 43.98 | 43.01 | 43.52 | 724,147 | +0.95(+2.23%) |
Dec 13, 2023 | 41.39 | 42.58 | 40.36 | 42.57 | 830,778 | +1.65(+4.03%) |
Dec 12, 2023 | 41.60 | 41.60 | 40.91 | 40.92 | 423,064 | -0.68(-1.63%) |
Dec 11, 2023 | 41.26 | 41.77 | 41.16 | 41.60 | 346,746 | +0.33(+0.80%) |
Dec 08, 2023 | 41.31 | 41.38 | 40.72 | 41.27 | 286,311 | -0.04(-0.10%) |
Dec 07, 2023 | 41.12 | 41.48 | 40.51 | 41.31 | 565,964 | +0.38(+0.93%) |
Dec 06, 2023 | 41.74 | 42.09 | 40.76 | 40.93 | 860,894 | -0.58(-1.40%) |
Dec 05, 2023 | 41.92 | 42.49 | 40.15 | 41.51 | 946,333 | +1.13(+2.80%) |
Dec 04, 2023 | 40.89 | 41.05 | 39.96 | 40.38 | 508,339 | -0.64(-1.56%) |
Dec 01, 2023 | 39.17 | 41.20 | 38.98 | 41.02 | 1,156,040 | +1.83(+4.67%) |
Nov 30, 2023 | 39.23 | 39.90 | 38.62 | 39.19 | 653,146 | +0.04(+0.10%) |
Nov 29, 2023 | 38.74 | 39.97 | 37.05 | 39.15 | 700,751 | +0.09(+0.23%) |
Nov 28, 2023 | 38.55 | 39.30 | 38.43 | 39.06 | 731,171 | +0.38(+0.98%) |
Nov 27, 2023 | 39.39 | 39.50 | 38.63 | 38.68 | 430,071 | -0.87(-2.20%) |
Nov 24, 2023 | 39.16 | 39.58 | 39.07 | 39.55 | 176,126 | +0.41(+1.05%) |
Nov 22, 2023 | 39.00 | 39.48 | 38.88 | 39.14 | 345,904 | +0.48(+1.24%) |
Nov 21, 2023 | 38.63 | 38.91 | 38.44 | 38.66 | 669,472 | -0.04(-0.10%) |
Nov 20, 2023 | 38.73 | 39.05 | 38.52 | 38.70 | 464,334 | -0.05(-0.13%) |
Nov 17, 2023 | 39.52 | 39.63 | 38.41 | 38.75 | 445,204 | -0.33(-0.84%) |
Nov 16, 2023 | 39.27 | 39.56 | 38.82 | 39.08 | 317,051 | -0.24(-0.61%) |
Nov 15, 2023 | 39.12 | 39.82 | 39.09 | 39.32 | 481,906 | +0.12(+0.31%) |
Nov 14, 2023 | 38.07 | 39.55 | 38.07 | 39.20 | 606,204 | +2.60(+7.10%) |
Nov 13, 2023 | 36.16 | 36.97 | 36.16 | 36.60 | 493,054 | +0.44(+1.22%) |
Nov 10, 2023 | 36.67 | 37.10 | 35.81 | 36.16 | 558,919 | -0.30(-0.82%) |
Nov 09, 2023 | 37.61 | 37.61 | 36.34 | 36.46 | 581,929 | -0.99(-2.64%) |
Nov 08, 2023 | 38.06 | 38.06 | 37.20 | 37.45 | 466,076 | -0.48(-1.27%) |
Nov 07, 2023 | 38.18 | 38.40 | 37.76 | 37.93 | 593,035 | -0.22(-0.58%) |
Nov 06, 2023 | 38.84 | 38.89 | 37.95 | 38.15 | 514,509 | -0.60(-1.55%) |
Nov 03, 2023 | 38.46 | 39.06 | 38.10 | 38.75 | 604,377 | +0.95(+2.51%) |
Nov 02, 2023 | 37.20 | 37.92 | 37.20 | 37.80 | 671,030 | +0.95(+2.58%) |
Nov 01, 2023 | 36.01 | 36.98 | 35.78 | 36.85 | 602,877 | +0.89(+2.47%) |
Oct 31, 2023 | 35.22 | 36.14 | 35.22 | 35.96 | 652,839 | +0.90(+2.57%) |
Oct 30, 2023 | 34.57 | 35.37 | 34.03 | 35.06 | 723,799 | +0.85(+2.48%) |
Oct 27, 2023 | 35.69 | 35.92 | 34.05 | 34.21 | 871,732 | -1.32(-3.72%) |
Oct 26, 2023 | 35.05 | 36.09 | 34.84 | 35.53 | 846,784 | +0.19(+0.52%) |
Oct 25, 2023 | 35.04 | 36.05 | 33.44 | 35.34 | 1,452,745 | -1.86(-4.99%) |
Oct 24, 2023 | 37.17 | 37.57 | 36.90 | 37.20 | 814,861 | +0.03(+0.08%) |
Oct 23, 2023 | 37.90 | 37.97 | 36.96 | 37.17 | 815,380 | -0.77(-2.03%) |
Oct 20, 2023 | 38.05 | 38.39 | 37.38 | 37.94 | 524,768 | +0.06(+0.16%) |
Oct 19, 2023 | 38.90 | 38.97 | 37.80 | 37.88 | 1,162,142 | -0.94(-2.42%) |
Oct 18, 2023 | 38.61 | 39.34 | 38.48 | 38.82 | 531,116 | +0.08(+0.21%) |
Oct 17, 2023 | 38.07 | 39.31 | 37.74 | 38.74 | 1,071,938 | +0.36(+0.94%) |
Oct 16, 2023 | 38.60 | 38.72 | 38.05 | 38.38 | 758,956 | +0.11(+0.29%) |
Oct 13, 2023 | 37.92 | 38.39 | 37.88 | 38.27 | 769,783 | +0.34(+0.90%) |
Oct 12, 2023 | 38.33 | 38.65 | 37.63 | 37.93 | 820,023 | -0.41(-1.07%) |
Oct 11, 2023 | 38.40 | 39.24 | 37.73 | 38.34 | 844,011 | -0.24(-0.62%) |
Oct 10, 2023 | 38.29 | 38.76 | 38.17 | 38.58 | 435,646 | +0.33(+0.86%) |
Oct 09, 2023 | 37.89 | 38.50 | 37.77 | 38.25 | 416,464 | +0.04(+0.10%) |
Oct 06, 2023 | 37.75 | 38.58 | 37.59 | 38.21 | 668,566 | +0.47(+1.25%) |
Oct 05, 2023 | 37.86 | 38.22 | 37.37 | 37.74 | 502,218 | +0.20(+0.53%) |
Oct 04, 2023 | 37.94 | 37.98 | 37.30 | 37.54 | 494,532 | -0.18(-0.48%) |
Oct 03, 2023 | 37.68 | 37.95 | 37.23 | 37.72 | 558,441 | -0.29(-0.76%) |