Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.69 | 43.77 | 42.84 | 43.18 | 812,474 | -0.68(-1.55%) |
Dec 28, 2023 | 44.45 | 44.53 | 43.71 | 43.86 | 619,474 | -0.71(-1.59%) |
Dec 27, 2023 | 44.00 | 44.97 | 43.91 | 44.57 | 1,114,590 | +0.25(+0.56%) |
Dec 26, 2023 | 42.86 | 44.44 | 42.60 | 44.32 | 755,488 | +1.48(+3.45%) |
Dec 22, 2023 | 42.53 | 42.93 | 42.21 | 42.84 | 699,814 | +0.11(+0.26%) |
Dec 21, 2023 | 41.97 | 42.92 | 41.89 | 42.73 | 1,142,467 | +1.39(+3.36%) |
Dec 20, 2023 | 41.63 | 42.10 | 41.16 | 41.34 | 890,997 | -0.36(-0.86%) |
Dec 19, 2023 | 41.63 | 42.01 | 41.39 | 41.70 | 923,403 | +0.63(+1.53%) |
Dec 18, 2023 | 41.04 | 41.56 | 40.34 | 41.07 | 874,451 | +0.25(+0.61%) |
Dec 15, 2023 | 42.18 | 42.39 | 40.65 | 40.82 | 2,311,877 | -1.53(-3.61%) |
Dec 14, 2023 | 41.89 | 42.52 | 41.71 | 42.35 | 1,375,944 | +0.75(+1.80%) |
Dec 13, 2023 | 41.14 | 41.67 | 40.21 | 41.60 | 977,121 | +0.48(+1.17%) |
Dec 12, 2023 | 41.15 | 41.77 | 40.97 | 41.12 | 1,212,025 | -0.04(-0.10%) |
Dec 11, 2023 | 40.00 | 41.53 | 39.82 | 41.16 | 1,570,616 | +1.39(+3.50%) |
Dec 08, 2023 | 39.55 | 40.00 | 39.14 | 39.77 | 885,861 | +0.13(+0.33%) |
Dec 07, 2023 | 39.21 | 39.72 | 38.77 | 39.64 | 726,197 | +0.33(+0.84%) |
Dec 06, 2023 | 38.61 | 39.62 | 38.61 | 39.31 | 1,058,663 | +1.49(+3.94%) |
Dec 05, 2023 | 38.35 | 38.89 | 37.77 | 37.82 | 1,069,059 | -0.67(-1.74%) |
Dec 04, 2023 | 37.62 | 38.98 | 37.62 | 38.49 | 1,336,294 | +0.93(+2.48%) |
Dec 01, 2023 | 35.92 | 37.66 | 35.60 | 37.56 | 1,476,852 | +1.55(+4.30%) |
Nov 30, 2023 | 36.22 | 36.40 | 35.80 | 36.01 | 1,328,551 | -0.18(-0.50%) |
Nov 29, 2023 | 35.85 | 36.71 | 35.63 | 36.19 | 1,301,110 | +0.75(+2.12%) |
Nov 28, 2023 | 35.30 | 35.45 | 34.77 | 35.44 | 1,187,264 | +0.05(+0.14%) |
Nov 27, 2023 | 35.34 | 35.91 | 35.06 | 35.39 | 1,210,458 | -0.16(-0.45%) |
Nov 24, 2023 | 35.78 | 35.78 | 35.22 | 35.55 | 370,494 | -0.17(-0.48%) |
Nov 22, 2023 | 35.71 | 36.60 | 35.58 | 35.72 | 911,373 | +0.24(+0.68%) |
Nov 21, 2023 | 36.14 | 36.14 | 35.46 | 35.48 | 683,604 | -0.82(-2.26%) |
Nov 20, 2023 | 36.32 | 36.45 | 35.84 | 36.30 | 727,359 | +0.05(+0.14%) |
Nov 17, 2023 | 36.72 | 36.72 | 35.79 | 36.25 | 805,538 | -0.06(-0.17%) |
Nov 16, 2023 | 36.72 | 36.89 | 35.99 | 36.31 | 697,812 | -0.53(-1.44%) |
Nov 15, 2023 | 36.46 | 37.34 | 36.40 | 36.84 | 1,115,780 | +0.46(+1.26%) |
Nov 14, 2023 | 34.80 | 36.48 | 34.43 | 36.38 | 1,495,297 | +2.36(+6.94%) |
Nov 13, 2023 | 34.39 | 34.39 | 33.62 | 34.02 | 882,092 | +0.07(+0.21%) |
Nov 10, 2023 | 33.77 | 34.27 | 33.24 | 33.95 | 1,082,466 | +0.20(+0.59%) |
Nov 09, 2023 | 34.00 | 34.39 | 33.55 | 33.75 | 841,322 | +0.01(+0.03%) |
Nov 08, 2023 | 34.56 | 34.83 | 33.44 | 33.74 | 1,090,789 | -0.46(-1.35%) |
Nov 07, 2023 | 34.89 | 34.95 | 33.78 | 34.20 | 1,409,868 | -0.82(-2.34%) |
Nov 06, 2023 | 35.25 | 35.68 | 34.74 | 35.02 | 1,037,811 | -0.26(-0.74%) |
Nov 03, 2023 | 34.32 | 35.47 | 34.32 | 35.28 | 1,580,734 | +1.44(+4.26%) |
Nov 02, 2023 | 35.38 | 35.86 | 33.03 | 33.84 | 2,119,200 | -0.64(-1.86%) |
Nov 01, 2023 | 36.70 | 36.75 | 33.55 | 34.48 | 3,234,438 | +0.56(+1.65%) |
Oct 31, 2023 | 33.31 | 34.26 | 32.90 | 33.92 | 2,435,984 | +0.52(+1.56%) |
Oct 30, 2023 | 33.22 | 33.88 | 32.29 | 33.40 | 1,487,699 | +0.67(+2.05%) |
Oct 27, 2023 | 32.71 | 33.34 | 32.46 | 32.73 | 830,726 | +0.03(+0.09%) |
Oct 26, 2023 | 33.00 | 33.11 | 32.02 | 32.70 | 834,155 | +0.05(+0.15%) |
Oct 25, 2023 | 32.04 | 32.83 | 31.95 | 32.65 | 798,005 | +0.20(+0.62%) |
Oct 24, 2023 | 32.81 | 33.25 | 32.27 | 32.45 | 1,004,890 | -0.09(-0.28%) |
Oct 23, 2023 | 32.42 | 33.34 | 32.12 | 32.54 | 1,322,492 | -0.44(-1.33%) |
Oct 20, 2023 | 33.14 | 33.14 | 32.59 | 32.98 | 1,006,634 | -0.07(-0.21%) |
Oct 19, 2023 | 33.32 | 34.19 | 32.91 | 33.05 | 968,205 | -0.18(-0.54%) |
Oct 18, 2023 | 34.34 | 34.34 | 32.96 | 33.23 | 1,423,323 | -0.42(-1.25%) |
Oct 17, 2023 | 31.91 | 33.98 | 31.91 | 33.65 | 1,540,067 | +1.61(+5.02%) |
Oct 16, 2023 | 30.71 | 32.28 | 30.70 | 32.04 | 1,330,132 | +1.67(+5.50%) |
Oct 13, 2023 | 29.99 | 30.69 | 29.68 | 30.37 | 1,019,568 | +0.31(+1.03%) |
Oct 12, 2023 | 30.95 | 30.99 | 29.65 | 30.06 | 980,282 | -0.81(-2.62%) |
Oct 11, 2023 | 30.84 | 31.19 | 30.22 | 30.87 | 741,750 | +0.01(+0.03%) |
Oct 10, 2023 | 30.00 | 31.11 | 29.93 | 30.86 | 618,474 | +1.01(+3.38%) |
Oct 09, 2023 | 29.04 | 30.36 | 28.23 | 29.85 | 1,308,166 | +0.34(+1.15%) |
Oct 06, 2023 | 30.37 | 30.51 | 29.05 | 29.51 | 1,301,404 | -1.03(-3.37%) |
Oct 05, 2023 | 30.44 | 30.97 | 30.28 | 30.54 | 1,038,695 | -0.09(-0.29%) |
Oct 04, 2023 | 29.85 | 30.66 | 29.34 | 30.63 | 1,331,097 | +0.88(+2.96%) |
Oct 03, 2023 | 31.03 | 31.18 | 29.46 | 29.75 | 1,389,004 | -1.60(-5.10%) |