Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.91 | 48.27 | 45.57 | 47.30 | 51,049 | +1.41(+3.06%) |
Dec 28, 2023 | 46.84 | 46.84 | 45.13 | 45.90 | 32,301 | -0.95(-2.02%) |
Dec 27, 2023 | 47.05 | 47.06 | 45.49 | 46.84 | 25,840 | +0.27(+0.58%) |
Dec 26, 2023 | 45.96 | 47.55 | 45.83 | 46.58 | 25,122 | +0.41(+0.88%) |
Dec 22, 2023 | 45.72 | 47.56 | 45.66 | 46.17 | 32,277 | +0.39(+0.85%) |
Dec 21, 2023 | 45.34 | 46.28 | 44.54 | 45.78 | 31,031 | +1.09(+2.43%) |
Dec 20, 2023 | 45.35 | 46.67 | 44.35 | 44.69 | 41,618 | -0.30(-0.68%) |
Dec 19, 2023 | 44.20 | 45.56 | 42.65 | 45.00 | 50,264 | +1.13(+2.58%) |
Dec 18, 2023 | 44.94 | 45.04 | 42.37 | 43.87 | 99,525 | -1.02(-2.28%) |
Dec 15, 2023 | 45.20 | 45.20 | 42.50 | 44.89 | 84,259 | +0.15(+0.33%) |
Dec 14, 2023 | 43.79 | 44.92 | 43.25 | 44.74 | 64,403 | +1.77(+4.12%) |
Dec 13, 2023 | 42.52 | 42.98 | 40.67 | 42.97 | 41,244 | +1.02(+2.44%) |
Dec 12, 2023 | 41.05 | 42.87 | 40.46 | 41.95 | 40,572 | +0.77(+1.86%) |
Dec 11, 2023 | 41.09 | 41.77 | 39.70 | 41.18 | 50,675 | +0.18(+0.43%) |
Dec 08, 2023 | 40.54 | 41.65 | 40.54 | 41.01 | 21,297 | -0.05(-0.12%) |
Dec 07, 2023 | 41.70 | 41.70 | 40.56 | 41.06 | 13,004 | -0.21(-0.50%) |
Dec 06, 2023 | 41.94 | 42.26 | 40.86 | 41.26 | 29,532 | -0.10(-0.24%) |
Dec 05, 2023 | 41.05 | 41.70 | 39.86 | 41.36 | 29,400 | -0.19(-0.45%) |
Dec 04, 2023 | 41.67 | 42.27 | 41.04 | 41.55 | 26,556 | -0.15(-0.35%) |
Dec 01, 2023 | 43.57 | 43.57 | 41.13 | 41.70 | 37,964 | -1.48(-3.44%) |
Nov 30, 2023 | 40.79 | 43.40 | 39.63 | 43.18 | 45,463 | +2.00(+4.87%) |
Nov 29, 2023 | 39.92 | 41.70 | 39.92 | 41.17 | 23,567 | +1.82(+4.62%) |
Nov 28, 2023 | 40.86 | 41.36 | 39.36 | 39.36 | 51,189 | -1.21(-2.98%) |
Nov 27, 2023 | 42.26 | 42.28 | 40.56 | 40.56 | 26,890 | -1.75(-4.13%) |
Nov 24, 2023 | 39.93 | 42.52 | 39.86 | 42.31 | 12,086 | +2.22(+5.54%) |
Nov 22, 2023 | 41.54 | 41.71 | 39.84 | 40.09 | 23,721 | -0.97(-2.37%) |
Nov 21, 2023 | 42.55 | 43.18 | 41.07 | 41.07 | 28,817 | -1.12(-2.66%) |
Nov 20, 2023 | 41.95 | 42.36 | 40.67 | 42.19 | 28,737 | +0.70(+1.68%) |
Nov 17, 2023 | 41.99 | 43.18 | 41.04 | 41.49 | 34,579 | -0.14(-0.33%) |
Nov 16, 2023 | 42.22 | 42.24 | 41.35 | 41.63 | 20,630 | -0.37(-0.89%) |
Nov 15, 2023 | 42.88 | 43.66 | 41.85 | 42.00 | 20,364 | -0.43(-1.02%) |
Nov 14, 2023 | 41.72 | 43.56 | 41.57 | 42.43 | 31,478 | +1.48(+3.62%) |
Nov 13, 2023 | 38.71 | 41.22 | 38.56 | 40.95 | 35,277 | +2.06(+5.31%) |
Nov 10, 2023 | 39.11 | 39.79 | 38.60 | 38.88 | 23,016 | -0.47(-1.20%) |
Nov 09, 2023 | 39.83 | 40.04 | 38.94 | 39.36 | 13,147 | -0.42(-1.06%) |
Nov 08, 2023 | 40.41 | 40.55 | 38.95 | 39.78 | 24,561 | -0.63(-1.56%) |
Nov 07, 2023 | 41.83 | 43.37 | 40.33 | 40.41 | 28,409 | -1.30(-3.11%) |
Nov 06, 2023 | 44.10 | 44.25 | 41.69 | 41.70 | 37,223 | -2.57(-5.81%) |
Nov 03, 2023 | 42.76 | 48.51 | 42.50 | 44.28 | 96,210 | +3.99(+9.90%) |
Nov 02, 2023 | 40.86 | 41.09 | 39.81 | 40.29 | 17,844 | -0.06(-0.15%) |
Nov 01, 2023 | 40.37 | 41.03 | 39.50 | 40.35 | 31,517 | +0.31(+0.79%) |
Oct 31, 2023 | 39.71 | 40.22 | 39.18 | 40.03 | 30,738 | +0.63(+1.60%) |
Oct 30, 2023 | 40.80 | 40.80 | 38.31 | 39.41 | 32,949 | -1.10(-2.72%) |
Oct 27, 2023 | 39.12 | 40.90 | 38.51 | 40.51 | 53,984 | +1.49(+3.83%) |
Oct 26, 2023 | 38.49 | 39.04 | 38.00 | 39.01 | 21,138 | +0.70(+1.82%) |
Oct 25, 2023 | 38.52 | 39.13 | 38.23 | 38.31 | 27,442 | -0.28(-0.74%) |
Oct 24, 2023 | 37.86 | 38.71 | 37.86 | 38.60 | 27,509 | +1.18(+3.15%) |
Oct 23, 2023 | 36.94 | 38.16 | 36.86 | 37.42 | 18,492 | -0.81(-2.11%) |
Oct 20, 2023 | 38.94 | 38.94 | 38.03 | 38.23 | 23,323 | -0.43(-1.12%) |
Oct 19, 2023 | 38.54 | 39.45 | 38.34 | 38.66 | 15,540 | +0.35(+0.92%) |
Oct 18, 2023 | 38.58 | 38.58 | 38.09 | 38.30 | 21,176 | -0.33(-0.86%) |
Oct 17, 2023 | 38.23 | 39.10 | 38.23 | 38.64 | 32,294 | +0.37(+0.98%) |
Oct 16, 2023 | 37.48 | 38.37 | 37.51 | 38.27 | 23,153 | +0.76(+2.02%) |
Oct 13, 2023 | 36.69 | 37.60 | 35.81 | 37.51 | 47,637 | +0.85(+2.30%) |
Oct 12, 2023 | 38.32 | 38.32 | 36.46 | 36.66 | 75,768 | -1.69(-4.41%) |
Oct 11, 2023 | 39.71 | 40.04 | 37.72 | 38.35 | 50,085 | -1.36(-3.42%) |
Oct 10, 2023 | 39.80 | 40.30 | 39.07 | 39.71 | 36,744 | -0.15(-0.37%) |
Oct 09, 2023 | 40.56 | 40.93 | 39.72 | 39.86 | 16,009 | -1.08(-2.64%) |
Oct 06, 2023 | 41.20 | 41.26 | 40.37 | 40.94 | 17,455 | -0.56(-1.35%) |
Oct 05, 2023 | 42.13 | 42.13 | 41.28 | 41.50 | 29,422 | -0.45(-1.08%) |
Oct 04, 2023 | 41.92 | 42.40 | 41.67 | 41.95 | 18,914 | +0.07(+0.16%) |
Oct 03, 2023 | 43.21 | 43.21 | 41.78 | 41.88 | 20,975 | -1.41(-3.25%) |