Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.61 | 47.79 | 47.03 | 47.15 | 151,972 | -0.65(-1.35%) |
Dec 28, 2023 | 48.29 | 48.48 | 47.60 | 47.80 | 186,941 | -0.52(-1.07%) |
Dec 27, 2023 | 48.54 | 48.61 | 47.96 | 48.32 | 331,123 | -0.27(-0.55%) |
Dec 26, 2023 | 49.16 | 49.26 | 48.59 | 48.59 | 174,019 | -0.02(-0.04%) |
Dec 22, 2023 | 47.79 | 48.68 | 47.79 | 48.61 | 239,402 | +0.74(+1.54%) |
Dec 21, 2023 | 47.79 | 48.40 | 47.59 | 47.87 | 270,324 | +0.29(+0.61%) |
Dec 20, 2023 | 48.29 | 48.58 | 47.48 | 47.58 | 223,602 | -0.64(-1.33%) |
Dec 19, 2023 | 47.17 | 48.35 | 47.17 | 48.22 | 217,562 | +1.43(+3.05%) |
Dec 18, 2023 | 46.40 | 47.57 | 45.80 | 46.80 | 298,911 | +0.87(+1.89%) |
Dec 15, 2023 | 45.39 | 46.06 | 45.06 | 45.93 | 353,402 | +0.60(+1.32%) |
Dec 14, 2023 | 44.46 | 46.01 | 44.20 | 45.33 | 584,377 | +1.66(+3.80%) |
Dec 13, 2023 | 42.38 | 43.75 | 42.05 | 43.67 | 291,953 | +1.29(+3.04%) |
Dec 12, 2023 | 42.99 | 42.99 | 42.04 | 42.39 | 249,553 | -0.69(-1.61%) |
Dec 11, 2023 | 42.11 | 43.13 | 42.11 | 43.08 | 144,155 | +0.71(+1.69%) |
Dec 08, 2023 | 42.14 | 42.70 | 41.87 | 42.37 | 119,722 | +0.62(+1.50%) |
Dec 07, 2023 | 41.84 | 42.34 | 41.43 | 41.74 | 302,581 | -0.07(-0.17%) |
Dec 06, 2023 | 41.97 | 42.69 | 41.69 | 41.81 | 248,009 | -0.17(-0.40%) |
Dec 05, 2023 | 42.63 | 42.63 | 41.98 | 41.98 | 111,709 | -0.94(-2.19%) |
Dec 04, 2023 | 42.57 | 43.14 | 42.17 | 42.92 | 135,433 | +0.13(+0.30%) |
Dec 01, 2023 | 42.27 | 43.01 | 41.96 | 42.79 | 183,369 | +0.47(+1.10%) |
Nov 30, 2023 | 42.27 | 42.75 | 41.99 | 42.33 | 226,185 | +0.15(+0.35%) |
Nov 29, 2023 | 41.93 | 42.63 | 41.93 | 42.18 | 156,837 | +0.67(+1.62%) |
Nov 28, 2023 | 41.58 | 41.96 | 40.94 | 41.50 | 279,345 | +0.09(+0.22%) |
Nov 27, 2023 | 41.99 | 42.10 | 41.31 | 41.41 | 140,540 | -1.03(-2.43%) |
Nov 24, 2023 | 42.45 | 42.83 | 41.69 | 42.44 | 237,199 | -0.63(-1.47%) |
Nov 22, 2023 | 42.62 | 43.38 | 42.20 | 43.08 | 234,065 | -0.42(-0.96%) |
Nov 21, 2023 | 44.21 | 44.21 | 43.19 | 43.50 | 144,070 | -0.73(-1.66%) |
Nov 20, 2023 | 43.68 | 44.65 | 43.40 | 44.23 | 276,193 | +0.64(+1.48%) |
Nov 17, 2023 | 43.83 | 44.04 | 43.36 | 43.58 | 139,206 | +0.42(+0.96%) |
Nov 16, 2023 | 44.29 | 44.55 | 42.93 | 43.17 | 288,280 | -1.52(-3.39%) |
Nov 15, 2023 | 44.15 | 45.41 | 44.15 | 44.69 | 198,748 | +0.32(+0.72%) |
Nov 14, 2023 | 42.63 | 44.50 | 42.53 | 44.37 | 223,342 | +2.39(+5.69%) |
Nov 13, 2023 | 41.65 | 42.23 | 41.53 | 41.98 | 148,985 | +0.11(+0.26%) |
Nov 10, 2023 | 41.24 | 42.31 | 41.02 | 41.87 | 207,941 | +0.82(+2.00%) |
Nov 09, 2023 | 41.47 | 41.90 | 40.83 | 41.05 | 151,510 | -0.10(-0.24%) |
Nov 08, 2023 | 41.31 | 41.54 | 40.98 | 41.15 | 181,336 | -0.13(-0.31%) |
Nov 07, 2023 | 42.14 | 42.81 | 41.23 | 41.27 | 200,438 | -1.76(-4.10%) |
Nov 06, 2023 | 43.61 | 43.61 | 42.84 | 43.04 | 126,702 | -0.05(-0.12%) |
Nov 03, 2023 | 43.59 | 44.01 | 42.65 | 43.09 | 248,589 | -0.31(-0.71%) |
Nov 02, 2023 | 42.19 | 43.62 | 42.19 | 43.40 | 249,462 | +1.84(+4.44%) |
Nov 01, 2023 | 40.90 | 41.74 | 40.44 | 41.55 | 264,497 | +0.65(+1.60%) |
Oct 31, 2023 | 41.30 | 41.39 | 40.35 | 40.90 | 228,229 | -0.18(-0.43%) |
Oct 30, 2023 | 42.29 | 43.86 | 40.69 | 41.08 | 343,345 | +0.08(+0.19%) |
Oct 27, 2023 | 41.00 | 41.83 | 40.61 | 41.00 | 504,906 | +0.22(+0.53%) |
Oct 26, 2023 | 37.98 | 41.50 | 37.98 | 40.78 | 757,991 | +1.87(+4.82%) |
Oct 25, 2023 | 39.31 | 39.56 | 38.69 | 38.91 | 269,675 | -0.51(-1.28%) |
Oct 24, 2023 | 39.32 | 39.91 | 39.10 | 39.41 | 234,503 | +0.38(+0.97%) |
Oct 23, 2023 | 39.68 | 40.02 | 39.02 | 39.03 | 328,557 | -1.30(-3.22%) |
Oct 20, 2023 | 41.27 | 41.50 | 40.32 | 40.33 | 312,769 | -1.21(-2.91%) |
Oct 19, 2023 | 41.82 | 42.23 | 41.41 | 41.54 | 161,357 | -0.41(-0.97%) |
Oct 18, 2023 | 42.00 | 42.14 | 41.44 | 41.95 | 229,846 | -0.02(-0.05%) |
Oct 17, 2023 | 41.23 | 42.05 | 41.17 | 41.97 | 242,118 | +0.66(+1.61%) |
Oct 16, 2023 | 42.07 | 42.16 | 41.25 | 41.30 | 309,850 | -0.48(-1.14%) |
Oct 13, 2023 | 42.19 | 42.23 | 39.66 | 41.78 | 1,288,258 | -1.73(-3.97%) |
Oct 12, 2023 | 44.32 | 44.32 | 43.28 | 43.51 | 255,611 | -0.61(-1.39%) |
Oct 11, 2023 | 44.23 | 44.54 | 43.79 | 44.12 | 194,060 | -0.40(-0.89%) |
Oct 10, 2023 | 44.09 | 45.43 | 44.09 | 44.52 | 413,409 | -0.13(-0.29%) |
Oct 09, 2023 | 42.14 | 44.81 | 41.83 | 44.65 | 457,924 | +2.84(+6.78%) |
Oct 06, 2023 | 41.27 | 42.38 | 40.37 | 41.81 | 244,610 | +0.67(+1.64%) |
Oct 05, 2023 | 42.24 | 43.82 | 41.10 | 41.14 | 436,776 | -1.28(-3.02%) |
Oct 04, 2023 | 42.67 | 43.23 | 42.07 | 42.41 | 329,559 | -0.43(-1.00%) |
Oct 03, 2023 | 43.21 | 43.72 | 42.32 | 42.84 | 289,120 | -0.46(-1.05%) |