Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.56 | 47.86 | 47.08 | 47.20 | 551,982 | -0.62(-1.30%) |
Dec 28, 2023 | 47.44 | 47.86 | 47.30 | 47.82 | 444,659 | +0.14(+0.30%) |
Dec 27, 2023 | 47.44 | 47.74 | 47.23 | 47.68 | 483,093 | +0.24(+0.51%) |
Dec 26, 2023 | 46.94 | 47.79 | 46.71 | 47.44 | 616,718 | +0.41(+0.88%) |
Dec 22, 2023 | 47.59 | 47.78 | 46.76 | 47.02 | 374,813 | -0.35(-0.75%) |
Dec 21, 2023 | 47.13 | 47.39 | 46.68 | 47.38 | 824,031 | +0.75(+1.60%) |
Dec 20, 2023 | 47.22 | 47.73 | 46.61 | 46.63 | 605,818 | -0.67(-1.42%) |
Dec 19, 2023 | 46.86 | 47.69 | 46.66 | 47.30 | 1,224,536 | +0.59(+1.25%) |
Dec 18, 2023 | 46.59 | 47.06 | 46.38 | 46.72 | 1,166,993 | +0.24(+0.52%) |
Dec 15, 2023 | 46.28 | 46.67 | 45.82 | 46.48 | 1,417,459 | +0.20(+0.44%) |
Dec 14, 2023 | 45.64 | 46.87 | 45.41 | 46.28 | 1,464,000 | +1.57(+3.52%) |
Dec 13, 2023 | 42.95 | 45.00 | 42.82 | 44.70 | 1,382,318 | +1.69(+3.93%) |
Dec 12, 2023 | 42.36 | 43.44 | 42.14 | 43.02 | 795,383 | +0.51(+1.20%) |
Dec 11, 2023 | 43.37 | 43.56 | 42.50 | 42.51 | 896,731 | -0.88(-2.03%) |
Dec 08, 2023 | 42.91 | 43.46 | 42.83 | 43.39 | 1,128,344 | +0.25(+0.58%) |
Dec 07, 2023 | 41.97 | 43.15 | 41.93 | 43.14 | 2,150,348 | +1.44(+3.45%) |
Dec 06, 2023 | 41.87 | 42.55 | 41.50 | 41.70 | 1,340,844 | +0.27(+0.65%) |
Dec 05, 2023 | 41.20 | 41.76 | 41.13 | 41.43 | 1,891,407 | -0.18(-0.44%) |
Dec 04, 2023 | 41.41 | 42.07 | 41.26 | 41.61 | 1,470,396 | +0.05(+0.12%) |
Dec 01, 2023 | 40.58 | 41.84 | 40.41 | 41.57 | 1,581,179 | +0.99(+2.44%) |
Nov 30, 2023 | 40.80 | 40.99 | 40.27 | 40.58 | 1,820,480 | +0.07(+0.17%) |
Nov 29, 2023 | 39.52 | 40.67 | 39.46 | 40.51 | 1,666,720 | +1.45(+3.71%) |
Nov 28, 2023 | 37.78 | 39.10 | 37.65 | 39.06 | 1,353,152 | +1.25(+3.30%) |
Nov 27, 2023 | 36.52 | 38.04 | 36.39 | 37.82 | 1,618,094 | +1.08(+2.95%) |
Nov 24, 2023 | 36.93 | 37.13 | 36.65 | 36.73 | 336,635 | -0.25(-0.67%) |
Nov 22, 2023 | 36.57 | 37.14 | 36.30 | 36.98 | 795,803 | +0.63(+1.74%) |
Nov 21, 2023 | 36.68 | 36.89 | 36.24 | 36.35 | 653,340 | -0.63(-1.71%) |
Nov 20, 2023 | 37.03 | 37.21 | 36.61 | 36.98 | 860,234 | -0.05(-0.13%) |
Nov 17, 2023 | 37.11 | 37.17 | 36.77 | 37.03 | 1,043,672 | +0.35(+0.94%) |
Nov 16, 2023 | 37.30 | 37.36 | 36.50 | 36.68 | 760,406 | -0.74(-1.97%) |
Nov 15, 2023 | 37.22 | 37.66 | 36.90 | 37.42 | 1,057,295 | +0.41(+1.11%) |
Nov 14, 2023 | 36.52 | 37.02 | 36.42 | 37.01 | 1,525,732 | +1.40(+3.93%) |
Nov 13, 2023 | 35.70 | 35.78 | 35.30 | 35.61 | 884,059 | -0.21(-0.59%) |
Nov 10, 2023 | 35.51 | 35.83 | 35.10 | 35.82 | 861,559 | +0.43(+1.22%) |
Nov 09, 2023 | 35.55 | 35.91 | 35.03 | 35.39 | 1,017,486 | -0.11(-0.30%) |
Nov 08, 2023 | 35.63 | 35.80 | 35.27 | 35.49 | 1,361,274 | -0.21(-0.59%) |
Nov 07, 2023 | 36.10 | 36.32 | 35.58 | 35.71 | 1,283,479 | -0.64(-1.77%) |
Nov 06, 2023 | 36.65 | 36.70 | 35.77 | 36.35 | 850,021 | -0.34(-0.92%) |
Nov 03, 2023 | 36.35 | 36.85 | 36.28 | 36.68 | 1,297,233 | +0.97(+2.71%) |
Nov 02, 2023 | 34.57 | 35.76 | 34.57 | 35.71 | 1,292,549 | +1.76(+5.17%) |
Nov 01, 2023 | 33.59 | 34.15 | 33.36 | 33.96 | 1,220,895 | +0.39(+1.17%) |
Oct 31, 2023 | 33.23 | 33.62 | 33.19 | 33.57 | 1,132,388 | +0.50(+1.53%) |
Oct 30, 2023 | 33.63 | 33.97 | 32.82 | 33.06 | 1,231,597 | -0.14(-0.42%) |
Oct 27, 2023 | 33.21 | 33.72 | 32.96 | 33.20 | 997,043 | +0.39(+1.20%) |
Oct 26, 2023 | 33.04 | 33.80 | 32.70 | 32.81 | 1,847,855 | -0.55(-1.65%) |
Oct 25, 2023 | 34.70 | 35.09 | 32.86 | 33.36 | 2,816,229 | -0.89(-2.59%) |
Oct 24, 2023 | 34.48 | 34.88 | 33.93 | 34.25 | 1,731,620 | -0.04(-0.11%) |
Oct 23, 2023 | 34.29 | 34.72 | 34.13 | 34.29 | 1,005,914 | -0.17(-0.49%) |
Oct 20, 2023 | 34.98 | 35.20 | 34.10 | 34.45 | 1,056,622 | -0.63(-1.78%) |
Oct 19, 2023 | 35.73 | 35.99 | 35.04 | 35.08 | 797,813 | -0.78(-2.16%) |
Oct 18, 2023 | 35.98 | 36.25 | 35.64 | 35.85 | 593,282 | -0.59(-1.61%) |
Oct 17, 2023 | 35.79 | 36.71 | 35.79 | 36.44 | 1,076,900 | +0.34(+0.93%) |
Oct 16, 2023 | 35.24 | 36.12 | 35.14 | 36.11 | 974,076 | +1.17(+3.34%) |
Oct 13, 2023 | 36.32 | 36.43 | 34.93 | 34.94 | 874,052 | -1.17(-3.23%) |
Oct 12, 2023 | 36.38 | 36.46 | 35.55 | 36.11 | 653,903 | -0.24(-0.67%) |
Oct 11, 2023 | 35.85 | 36.38 | 35.76 | 36.35 | 597,903 | +0.53(+1.49%) |
Oct 10, 2023 | 35.53 | 36.21 | 35.53 | 35.82 | 1,246,668 | +0.57(+1.62%) |
Oct 09, 2023 | 34.74 | 35.57 | 34.62 | 35.25 | 977,267 | +0.07(+0.19%) |
Oct 06, 2023 | 34.81 | 35.76 | 34.63 | 35.18 | 1,335,901 | +0.20(+0.56%) |
Oct 05, 2023 | 34.80 | 35.17 | 34.35 | 34.99 | 1,158,033 | +0.01(+0.03%) |
Oct 04, 2023 | 35.24 | 35.41 | 34.65 | 34.98 | 1,091,075 | -0.08(-0.24%) |
Oct 03, 2023 | 36.40 | 36.40 | 34.78 | 35.06 | 1,347,246 | -1.60(-4.36%) |