Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.76 | 44.85 | 44.29 | 44.38 | 260,008 | -0.42(-0.93%) |
Dec 28, 2023 | 44.73 | 45.07 | 44.51 | 44.79 | 251,995 | -0.11(-0.24%) |
Dec 27, 2023 | 45.27 | 45.48 | 44.62 | 44.90 | 469,600 | -0.19(-0.42%) |
Dec 26, 2023 | 45.09 | 45.43 | 44.65 | 45.09 | 381,647 | -0.09(-0.20%) |
Dec 22, 2023 | 45.24 | 45.83 | 44.79 | 45.18 | 531,580 | +0.30(+0.66%) |
Dec 21, 2023 | 45.13 | 45.21 | 44.42 | 44.88 | 694,167 | -0.06(-0.13%) |
Dec 20, 2023 | 45.85 | 46.53 | 44.92 | 44.94 | 1,129,899 | -1.22(-2.64%) |
Dec 19, 2023 | 45.58 | 46.36 | 45.57 | 46.16 | 391,300 | +0.82(+1.81%) |
Dec 18, 2023 | 45.45 | 45.62 | 44.78 | 45.34 | 467,439 | -0.11(-0.24%) |
Dec 15, 2023 | 46.36 | 46.52 | 44.99 | 45.45 | 1,651,051 | -1.04(-2.24%) |
Dec 14, 2023 | 52.44 | 52.52 | 46.04 | 46.49 | 1,410,948 | -5.29(-10.21%) |
Dec 13, 2023 | 47.81 | 51.97 | 47.81 | 51.77 | 2,625,431 | +7.86(+17.90%) |
Dec 12, 2023 | 43.55 | 44.39 | 43.33 | 43.91 | 486,315 | +0.32(+0.73%) |
Dec 11, 2023 | 43.21 | 43.80 | 43.21 | 43.60 | 383,611 | +0.37(+0.85%) |
Dec 08, 2023 | 43.04 | 43.53 | 43.00 | 43.23 | 315,979 | +0.07(+0.16%) |
Dec 07, 2023 | 42.68 | 43.17 | 42.26 | 43.16 | 390,494 | +0.72(+1.70%) |
Dec 06, 2023 | 42.18 | 42.84 | 42.18 | 42.44 | 369,123 | +0.40(+0.94%) |
Dec 05, 2023 | 42.41 | 42.41 | 41.87 | 42.04 | 396,070 | -0.44(-1.03%) |
Dec 04, 2023 | 41.51 | 42.58 | 41.51 | 42.48 | 291,525 | +0.75(+1.80%) |
Dec 01, 2023 | 40.50 | 41.78 | 40.50 | 41.73 | 347,942 | +1.15(+2.83%) |
Nov 30, 2023 | 40.80 | 40.80 | 40.19 | 40.58 | 399,256 | +0.04(+0.10%) |
Nov 29, 2023 | 40.79 | 40.94 | 40.23 | 40.54 | 801,899 | +0.12(+0.29%) |
Nov 28, 2023 | 40.09 | 40.88 | 39.82 | 40.42 | 501,119 | +0.09(+0.22%) |
Nov 27, 2023 | 40.74 | 40.81 | 40.30 | 40.33 | 410,417 | -0.48(-1.16%) |
Nov 24, 2023 | 40.33 | 40.92 | 40.18 | 40.80 | 141,007 | +0.34(+0.83%) |
Nov 22, 2023 | 40.67 | 40.92 | 40.29 | 40.47 | 241,782 | -0.05(-0.12%) |
Nov 21, 2023 | 40.78 | 40.89 | 40.49 | 40.52 | 213,729 | -0.59(-1.44%) |
Nov 20, 2023 | 40.73 | 41.13 | 40.53 | 41.11 | 275,463 | +0.46(+1.12%) |
Nov 17, 2023 | 40.97 | 41.02 | 40.54 | 40.66 | 384,587 | +0.03(+0.07%) |
Nov 16, 2023 | 41.00 | 41.13 | 40.45 | 40.63 | 315,521 | -0.37(-0.89%) |
Nov 15, 2023 | 41.23 | 41.64 | 40.82 | 40.99 | 383,977 | -0.21(-0.50%) |
Nov 14, 2023 | 40.31 | 41.29 | 40.31 | 41.20 | 626,779 | +1.84(+4.68%) |
Nov 13, 2023 | 39.30 | 39.47 | 39.03 | 39.36 | 335,705 | -0.23(-0.58%) |
Nov 10, 2023 | 39.43 | 39.71 | 39.01 | 39.59 | 448,583 | +0.39(+0.98%) |
Nov 09, 2023 | 39.46 | 39.50 | 38.87 | 39.20 | 435,334 | -0.03(-0.08%) |
Nov 08, 2023 | 39.70 | 39.70 | 39.13 | 39.23 | 263,056 | -0.28(-0.70%) |
Nov 07, 2023 | 39.80 | 39.80 | 39.05 | 39.51 | 416,402 | -0.33(-0.82%) |
Nov 06, 2023 | 40.33 | 40.52 | 39.65 | 39.83 | 518,889 | -0.61(-1.52%) |
Nov 03, 2023 | 40.20 | 40.71 | 40.11 | 40.45 | 408,456 | +0.75(+1.90%) |
Nov 02, 2023 | 39.39 | 39.71 | 39.06 | 39.70 | 391,267 | +0.73(+1.88%) |
Nov 01, 2023 | 38.98 | 39.16 | 38.09 | 38.96 | 474,607 | +0.02(+0.05%) |
Oct 31, 2023 | 39.07 | 39.07 | 38.52 | 38.94 | 579,469 | +0.04(+0.10%) |
Oct 30, 2023 | 39.22 | 39.22 | 38.59 | 38.90 | 254,877 | +0.07(+0.18%) |
Oct 27, 2023 | 39.11 | 39.18 | 38.60 | 38.83 | 300,292 | -0.38(-0.96%) |
Oct 26, 2023 | 39.29 | 39.77 | 38.96 | 39.21 | 233,385 | +0.11(+0.28%) |
Oct 25, 2023 | 39.32 | 39.48 | 39.00 | 39.10 | 318,951 | -0.54(-1.37%) |
Oct 24, 2023 | 39.79 | 39.99 | 39.34 | 39.65 | 203,391 | -0.06(-0.15%) |
Oct 23, 2023 | 39.88 | 40.22 | 39.61 | 39.71 | 322,468 | -0.18(-0.45%) |
Oct 20, 2023 | 41.23 | 41.35 | 39.85 | 39.88 | 496,878 | -1.23(-2.99%) |
Oct 19, 2023 | 41.52 | 41.84 | 40.93 | 41.11 | 318,923 | -0.66(-1.59%) |
Oct 18, 2023 | 42.43 | 42.43 | 41.77 | 41.77 | 364,888 | -0.99(-2.31%) |
Oct 17, 2023 | 43.18 | 43.54 | 42.55 | 42.76 | 364,866 | -0.55(-1.28%) |
Oct 16, 2023 | 43.60 | 43.90 | 42.91 | 43.32 | 312,968 | -0.27(-0.61%) |
Oct 13, 2023 | 43.54 | 43.88 | 42.99 | 43.59 | 429,418 | +0.31(+0.71%) |
Oct 12, 2023 | 43.45 | 43.50 | 42.76 | 43.28 | 442,784 | -0.14(-0.32%) |
Oct 11, 2023 | 42.54 | 43.45 | 42.45 | 43.42 | 388,512 | +0.95(+2.24%) |
Oct 10, 2023 | 41.95 | 42.65 | 41.91 | 42.47 | 445,945 | +0.62(+1.49%) |
Oct 09, 2023 | 40.70 | 41.98 | 40.69 | 41.84 | 394,314 | +0.95(+2.32%) |
Oct 06, 2023 | 40.19 | 41.07 | 40.06 | 40.89 | 464,279 | +0.57(+1.42%) |
Oct 05, 2023 | 39.84 | 40.52 | 39.68 | 40.32 | 553,462 | +0.41(+1.02%) |
Oct 04, 2023 | 38.71 | 39.93 | 38.61 | 39.91 | 510,536 | +1.16(+2.99%) |
Oct 03, 2023 | 39.23 | 39.31 | 38.73 | 38.76 | 520,016 | -0.48(-1.23%) |