Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.57 | 45.70 | 45.00 | 45.28 | 692,341 | -0.38(-0.83%) |
Dec 28, 2023 | 45.40 | 45.81 | 45.12 | 45.66 | 416,390 | +0.25(+0.55%) |
Dec 27, 2023 | 45.35 | 45.59 | 44.90 | 45.41 | 610,931 | -0.02(-0.04%) |
Dec 26, 2023 | 45.23 | 45.56 | 44.89 | 45.43 | 414,377 | +0.34(+0.75%) |
Dec 22, 2023 | 45.45 | 45.48 | 44.84 | 45.09 | 686,301 | +0.05(+0.11%) |
Dec 21, 2023 | 45.01 | 45.28 | 44.45 | 45.04 | 959,147 | +0.40(+0.90%) |
Dec 20, 2023 | 45.26 | 45.67 | 44.63 | 44.64 | 801,786 | -0.82(-1.80%) |
Dec 19, 2023 | 45.52 | 45.64 | 45.09 | 45.46 | 938,207 | +0.15(+0.33%) |
Dec 18, 2023 | 44.58 | 45.55 | 44.44 | 45.31 | 1,013,381 | +1.05(+2.37%) |
Dec 15, 2023 | 45.08 | 45.35 | 44.23 | 44.26 | 2,913,383 | -0.05(-0.11%) |
Dec 14, 2023 | 44.92 | 45.22 | 43.77 | 44.31 | 1,604,229 | -0.16(-0.36%) |
Dec 13, 2023 | 44.60 | 45.09 | 43.85 | 44.47 | 1,096,375 | -0.09(-0.20%) |
Dec 12, 2023 | 44.18 | 45.04 | 43.99 | 44.56 | 1,617,212 | +0.32(+0.72%) |
Dec 11, 2023 | 43.71 | 44.43 | 43.34 | 44.24 | 1,379,378 | +0.62(+1.42%) |
Dec 08, 2023 | 43.34 | 43.67 | 43.00 | 43.62 | 1,017,218 | +0.12(+0.28%) |
Dec 07, 2023 | 43.46 | 43.74 | 42.85 | 43.50 | 1,065,038 | -0.04(-0.09%) |
Dec 06, 2023 | 44.69 | 45.03 | 43.52 | 43.54 | 1,553,511 | -0.88(-1.98%) |
Dec 05, 2023 | 43.62 | 44.57 | 43.58 | 44.42 | 1,323,796 | +0.42(+0.95%) |
Dec 04, 2023 | 42.98 | 44.06 | 42.61 | 44.00 | 1,895,271 | +0.92(+2.14%) |
Dec 01, 2023 | 41.80 | 43.38 | 41.29 | 43.08 | 2,146,013 | +1.19(+2.84%) |
Nov 30, 2023 | 41.50 | 41.96 | 40.48 | 41.89 | 2,401,931 | +0.42(+1.01%) |
Nov 29, 2023 | 40.84 | 41.49 | 40.84 | 41.47 | 2,564,820 | +1.19(+2.95%) |
Nov 28, 2023 | 40.24 | 40.64 | 40.10 | 40.28 | 1,027,126 | -0.07(-0.17%) |
Nov 27, 2023 | 39.67 | 40.64 | 39.67 | 40.35 | 1,674,565 | +0.38(+0.95%) |
Nov 24, 2023 | 39.72 | 40.00 | 39.56 | 39.97 | 431,187 | +0.43(+1.09%) |
Nov 22, 2023 | 39.73 | 40.08 | 39.31 | 39.54 | 885,148 | +0.05(+0.13%) |
Nov 21, 2023 | 38.85 | 39.53 | 38.62 | 39.49 | 1,318,085 | +0.28(+0.71%) |
Nov 20, 2023 | 38.68 | 39.49 | 38.46 | 39.21 | 1,771,457 | +0.55(+1.42%) |
Nov 17, 2023 | 37.77 | 38.92 | 36.87 | 38.66 | 1,426,714 | +0.79(+2.09%) |
Nov 16, 2023 | 38.00 | 38.12 | 37.49 | 37.87 | 1,486,178 | -0.18(-0.47%) |
Nov 15, 2023 | 38.00 | 38.47 | 37.73 | 38.05 | 1,361,458 | +0.12(+0.32%) |
Nov 14, 2023 | 37.09 | 37.94 | 36.67 | 37.93 | 1,464,131 | +2.05(+5.71%) |
Nov 13, 2023 | 35.23 | 35.94 | 34.95 | 35.88 | 756,899 | +0.32(+0.90%) |
Nov 10, 2023 | 35.36 | 35.86 | 35.11 | 35.56 | 1,250,411 | +0.25(+0.71%) |
Nov 09, 2023 | 35.56 | 35.83 | 35.09 | 35.31 | 1,025,827 | -0.05(-0.14%) |
Nov 08, 2023 | 35.26 | 35.38 | 34.66 | 35.36 | 1,315,732 | +0.10(+0.28%) |
Nov 07, 2023 | 34.38 | 35.44 | 34.17 | 35.26 | 1,555,564 | +1.29(+3.80%) |
Nov 06, 2023 | 34.26 | 34.45 | 33.54 | 33.97 | 1,036,851 | -0.42(-1.22%) |
Nov 03, 2023 | 33.50 | 34.64 | 33.23 | 34.39 | 1,342,904 | +1.05(+3.15%) |
Nov 02, 2023 | 33.00 | 33.50 | 32.26 | 33.34 | 1,429,057 | -0.23(-0.69%) |
Nov 01, 2023 | 33.64 | 34.06 | 33.14 | 33.57 | 1,181,482 | -0.07(-0.21%) |
Oct 31, 2023 | 32.98 | 34.61 | 31.56 | 33.64 | 3,188,058 | +2.14(+6.79%) |
Oct 30, 2023 | 31.76 | 31.88 | 31.03 | 31.50 | 1,553,713 | -0.01(-0.03%) |
Oct 27, 2023 | 31.63 | 31.64 | 31.14 | 31.51 | 1,218,464 | +0.42(+1.35%) |
Oct 26, 2023 | 31.46 | 31.83 | 30.89 | 31.09 | 865,086 | -0.29(-0.92%) |
Oct 25, 2023 | 32.43 | 32.66 | 31.16 | 31.38 | 998,604 | -1.16(-3.56%) |
Oct 24, 2023 | 32.34 | 32.70 | 32.01 | 32.54 | 725,211 | +0.66(+2.07%) |
Oct 23, 2023 | 32.03 | 32.23 | 31.39 | 31.88 | 877,713 | -0.34(-1.06%) |
Oct 20, 2023 | 33.00 | 33.00 | 31.81 | 32.22 | 1,150,834 | -0.78(-2.36%) |
Oct 19, 2023 | 33.17 | 33.53 | 32.72 | 33.00 | 791,793 | -0.03(-0.09%) |
Oct 18, 2023 | 33.80 | 34.17 | 32.90 | 33.03 | 1,203,596 | -0.82(-2.42%) |
Oct 17, 2023 | 32.68 | 33.95 | 32.63 | 33.85 | 2,043,377 | +1.22(+3.74%) |
Oct 16, 2023 | 32.03 | 33.04 | 32.12 | 32.63 | 2,342,233 | +2.05(+6.70%) |
Oct 13, 2023 | 31.09 | 31.09 | 30.07 | 30.58 | 1,179,071 | +0.54(+1.80%) |
Oct 12, 2023 | 30.46 | 30.51 | 29.75 | 30.04 | 637,073 | -0.39(-1.28%) |
Oct 11, 2023 | 30.44 | 30.66 | 30.13 | 30.43 | 503,792 | +0.11(+0.36%) |
Oct 10, 2023 | 30.56 | 30.96 | 30.30 | 30.32 | 741,973 | -0.44(-1.43%) |
Oct 09, 2023 | 30.55 | 30.89 | 30.10 | 30.76 | 505,712 | -0.19(-0.61%) |
Oct 06, 2023 | 29.65 | 30.97 | 29.65 | 30.95 | 579,566 | +1.00(+3.34%) |
Oct 05, 2023 | 29.92 | 30.14 | 29.60 | 29.95 | 665,826 | -0.05(-0.17%) |
Oct 04, 2023 | 29.92 | 30.46 | 29.91 | 30.00 | 396,550 | +0.18(+0.60%) |
Oct 03, 2023 | 30.00 | 30.25 | 29.47 | 29.82 | 480,859 | -0.53(-1.75%) |