Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.33 | 48.96 | 47.77 | 47.82 | 887,973 | -0.45(-0.93%) |
Dec 28, 2023 | 48.31 | 48.43 | 47.94 | 48.27 | 776,953 | -0.15(-0.31%) |
Dec 27, 2023 | 48.16 | 48.57 | 47.80 | 48.42 | 1,156,287 | +0.35(+0.73%) |
Dec 26, 2023 | 47.65 | 48.17 | 47.20 | 48.07 | 821,580 | +0.41(+0.86%) |
Dec 22, 2023 | 47.84 | 48.13 | 47.34 | 47.66 | 1,088,731 | +0.01(+0.02%) |
Dec 21, 2023 | 47.20 | 47.81 | 46.49 | 47.65 | 1,133,718 | +1.15(+2.47%) |
Dec 20, 2023 | 47.39 | 48.15 | 46.46 | 46.50 | 1,204,918 | -0.74(-1.57%) |
Dec 19, 2023 | 46.82 | 47.38 | 46.56 | 47.24 | 963,439 | +0.72(+1.55%) |
Dec 18, 2023 | 46.97 | 47.06 | 45.91 | 46.52 | 1,416,768 | -0.05(-0.11%) |
Dec 15, 2023 | 45.20 | 46.68 | 44.59 | 46.57 | 2,093,288 | +1.43(+3.17%) |
Dec 14, 2023 | 46.00 | 46.60 | 44.50 | 45.14 | 1,632,515 | -0.36(-0.79%) |
Dec 13, 2023 | 43.96 | 45.98 | 43.19 | 45.50 | 2,388,110 | +1.51(+3.43%) |
Dec 12, 2023 | 45.14 | 45.21 | 43.46 | 43.99 | 1,639,455 | -1.17(-2.59%) |
Dec 11, 2023 | 43.82 | 45.52 | 43.70 | 45.16 | 1,720,130 | +1.00(+2.26%) |
Dec 08, 2023 | 45.38 | 47.10 | 42.76 | 44.16 | 4,096,798 | -0.73(-1.63%) |
Dec 07, 2023 | 44.33 | 45.25 | 43.34 | 44.89 | 2,891,941 | +0.15(+0.34%) |
Dec 06, 2023 | 44.99 | 45.19 | 44.22 | 44.74 | 1,686,075 | -0.52(-1.15%) |
Dec 05, 2023 | 44.49 | 45.96 | 44.36 | 45.26 | 1,960,759 | +0.55(+1.23%) |
Dec 04, 2023 | 44.18 | 45.02 | 43.70 | 44.71 | 1,541,150 | +0.23(+0.52%) |
Dec 01, 2023 | 42.78 | 44.49 | 42.61 | 44.48 | 2,216,696 | +2.10(+4.96%) |
Nov 30, 2023 | 42.49 | 42.92 | 41.52 | 42.38 | 1,278,156 | +0.23(+0.55%) |
Nov 29, 2023 | 42.39 | 43.15 | 41.98 | 42.15 | 544,792 | +0.39(+0.93%) |
Nov 28, 2023 | 41.41 | 41.94 | 41.20 | 41.76 | 578,300 | +0.08(+0.19%) |
Nov 27, 2023 | 41.50 | 42.38 | 41.28 | 41.68 | 873,996 | -0.05(-0.12%) |
Nov 24, 2023 | 41.33 | 41.82 | 41.13 | 41.73 | 239,605 | +0.22(+0.53%) |
Nov 22, 2023 | 41.39 | 42.24 | 41.36 | 41.51 | 938,177 | +0.60(+1.47%) |
Nov 21, 2023 | 41.21 | 42.09 | 40.78 | 40.91 | 1,030,776 | -0.85(-2.04%) |
Nov 20, 2023 | 41.43 | 42.42 | 41.28 | 41.76 | 1,113,567 | +0.52(+1.26%) |
Nov 17, 2023 | 40.79 | 41.27 | 40.11 | 41.24 | 1,105,771 | +0.31(+0.76%) |
Nov 16, 2023 | 41.66 | 41.67 | 40.42 | 40.93 | 1,469,297 | -1.06(-2.52%) |
Nov 15, 2023 | 42.70 | 43.20 | 41.62 | 41.99 | 1,377,387 | -0.70(-1.64%) |
Nov 14, 2023 | 41.44 | 42.88 | 41.36 | 42.69 | 1,178,457 | +2.37(+5.88%) |
Nov 13, 2023 | 40.37 | 40.80 | 39.90 | 40.32 | 744,543 | -0.01(-0.02%) |
Nov 10, 2023 | 39.58 | 40.42 | 39.45 | 40.33 | 626,031 | +0.66(+1.66%) |
Nov 09, 2023 | 40.60 | 40.69 | 39.63 | 39.67 | 928,453 | -0.61(-1.51%) |
Nov 08, 2023 | 40.58 | 40.83 | 40.04 | 40.28 | 665,556 | -0.30(-0.74%) |
Nov 07, 2023 | 39.49 | 41.33 | 38.88 | 40.58 | 1,056,605 | +2.06(+5.35%) |
Nov 06, 2023 | 40.01 | 40.01 | 37.67 | 38.52 | 1,092,923 | -1.22(-3.07%) |
Nov 03, 2023 | 38.91 | 40.03 | 38.39 | 39.74 | 1,378,821 | +0.89(+2.29%) |
Nov 02, 2023 | 39.51 | 39.99 | 38.44 | 38.85 | 1,054,958 | +0.17(+0.44%) |
Nov 01, 2023 | 39.34 | 39.67 | 37.56 | 38.68 | 1,353,322 | -0.86(-2.18%) |
Oct 31, 2023 | 39.27 | 40.01 | 38.89 | 39.54 | 785,551 | +0.54(+1.38%) |
Oct 30, 2023 | 38.49 | 39.28 | 38.03 | 39.00 | 771,316 | +0.90(+2.36%) |
Oct 27, 2023 | 38.66 | 38.89 | 37.51 | 38.10 | 1,139,751 | -0.15(-0.39%) |
Oct 26, 2023 | 39.25 | 39.74 | 38.08 | 38.25 | 1,237,948 | -0.92(-2.35%) |
Oct 25, 2023 | 41.07 | 41.28 | 39.15 | 39.17 | 866,377 | -2.69(-6.43%) |
Oct 24, 2023 | 41.01 | 42.31 | 40.80 | 41.86 | 824,589 | +1.45(+3.59%) |
Oct 23, 2023 | 40.47 | 40.94 | 39.50 | 40.41 | 1,076,224 | -0.61(-1.49%) |
Oct 20, 2023 | 42.61 | 42.61 | 40.71 | 41.02 | 704,488 | -1.77(-4.14%) |
Oct 19, 2023 | 43.10 | 44.03 | 42.71 | 42.79 | 795,112 | +0.01(+0.02%) |
Oct 18, 2023 | 43.52 | 43.96 | 42.69 | 42.78 | 519,602 | -1.14(-2.60%) |
Oct 17, 2023 | 42.96 | 44.72 | 42.96 | 43.92 | 1,448,466 | +0.70(+1.62%) |
Oct 16, 2023 | 41.86 | 43.34 | 41.68 | 43.22 | 867,331 | +1.43(+3.42%) |
Oct 13, 2023 | 42.55 | 42.74 | 41.41 | 41.79 | 881,994 | -0.68(-1.60%) |
Oct 12, 2023 | 44.08 | 44.34 | 42.37 | 42.47 | 863,402 | -0.95(-2.19%) |
Oct 11, 2023 | 43.23 | 43.77 | 42.98 | 43.42 | 1,051,872 | +0.28(+0.65%) |
Oct 10, 2023 | 41.94 | 43.64 | 41.31 | 43.14 | 1,725,342 | +1.48(+3.55%) |
Oct 09, 2023 | 40.87 | 41.93 | 40.81 | 41.66 | 801,304 | +0.04(+0.10%) |
Oct 06, 2023 | 39.51 | 41.70 | 39.25 | 41.62 | 802,460 | +1.92(+4.84%) |
Oct 05, 2023 | 40.40 | 40.45 | 39.37 | 39.70 | 1,135,919 | -0.67(-1.66%) |
Oct 04, 2023 | 40.08 | 40.59 | 39.75 | 40.37 | 1,058,060 | +0.67(+1.69%) |
Oct 03, 2023 | 40.30 | 40.57 | 39.47 | 39.70 | 1,113,055 | -0.93(-2.29%) |