Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.50 | 44.70 | 43.51 | 43.53 | 841,076 | -1.28(-2.86%) |
Dec 28, 2023 | 44.77 | 45.01 | 44.43 | 44.81 | 703,858 | +0.00(+0.00%) |
Dec 27, 2023 | 45.70 | 45.74 | 44.70 | 44.81 | 949,642 | -0.62(-1.36%) |
Dec 26, 2023 | 44.63 | 45.79 | 44.52 | 45.43 | 1,169,803 | +0.82(+1.84%) |
Dec 22, 2023 | 43.87 | 44.73 | 43.57 | 44.61 | 967,399 | +0.60(+1.36%) |
Dec 21, 2023 | 43.68 | 44.01 | 43.08 | 44.01 | 915,608 | +1.24(+2.90%) |
Dec 20, 2023 | 43.70 | 44.19 | 42.71 | 42.77 | 1,099,038 | -1.44(-3.26%) |
Dec 19, 2023 | 43.44 | 44.24 | 43.27 | 44.21 | 1,178,099 | +1.02(+2.36%) |
Dec 18, 2023 | 43.84 | 43.85 | 42.80 | 43.19 | 1,305,015 | -0.65(-1.48%) |
Dec 15, 2023 | 44.63 | 44.97 | 43.28 | 43.84 | 3,837,349 | -0.27(-0.61%) |
Dec 14, 2023 | 42.68 | 44.91 | 42.67 | 44.11 | 2,566,346 | +1.87(+4.43%) |
Dec 13, 2023 | 41.11 | 42.42 | 40.11 | 42.24 | 2,959,222 | +0.42(+1.00%) |
Dec 12, 2023 | 41.89 | 42.18 | 40.90 | 41.82 | 1,766,233 | -0.03(-0.07%) |
Dec 11, 2023 | 41.15 | 42.28 | 40.68 | 41.85 | 1,575,500 | +0.47(+1.14%) |
Dec 08, 2023 | 40.17 | 41.81 | 40.04 | 41.38 | 1,761,403 | +0.96(+2.38%) |
Dec 07, 2023 | 39.17 | 40.51 | 38.91 | 40.42 | 1,781,166 | +1.43(+3.67%) |
Dec 06, 2023 | 39.41 | 40.38 | 38.77 | 38.99 | 1,518,566 | +0.26(+0.67%) |
Dec 05, 2023 | 38.68 | 39.07 | 37.65 | 38.73 | 1,783,347 | -0.47(-1.20%) |
Dec 04, 2023 | 37.81 | 39.34 | 37.50 | 39.20 | 1,973,200 | +0.98(+2.56%) |
Dec 01, 2023 | 36.48 | 38.24 | 36.09 | 38.22 | 1,485,098 | +1.43(+3.89%) |
Nov 30, 2023 | 37.34 | 37.38 | 36.28 | 36.79 | 1,433,235 | -0.47(-1.26%) |
Nov 29, 2023 | 36.59 | 37.73 | 36.59 | 37.26 | 1,221,950 | +1.17(+3.24%) |
Nov 28, 2023 | 36.40 | 36.52 | 35.79 | 36.09 | 1,019,661 | -0.17(-0.47%) |
Nov 27, 2023 | 35.83 | 36.51 | 35.41 | 36.26 | 1,076,253 | +0.12(+0.33%) |
Nov 24, 2023 | 36.05 | 36.39 | 35.84 | 36.14 | 427,250 | +0.12(+0.33%) |
Nov 22, 2023 | 35.79 | 36.42 | 35.64 | 36.02 | 1,095,476 | +0.90(+2.56%) |
Nov 21, 2023 | 35.80 | 36.16 | 34.98 | 35.12 | 948,835 | -1.28(-3.52%) |
Nov 20, 2023 | 36.01 | 36.69 | 35.85 | 36.40 | 984,626 | +0.33(+0.91%) |
Nov 17, 2023 | 35.84 | 36.21 | 35.55 | 36.07 | 1,068,816 | +0.60(+1.69%) |
Nov 16, 2023 | 35.50 | 35.86 | 34.95 | 35.47 | 1,368,348 | -0.63(-1.75%) |
Nov 15, 2023 | 35.61 | 36.67 | 35.48 | 36.10 | 1,947,785 | +0.67(+1.89%) |
Nov 14, 2023 | 35.00 | 35.90 | 34.82 | 35.43 | 1,686,013 | +1.59(+4.70%) |
Nov 13, 2023 | 33.58 | 33.90 | 32.85 | 33.84 | 1,115,001 | -0.13(-0.38%) |
Nov 10, 2023 | 33.53 | 34.02 | 32.55 | 33.97 | 1,270,203 | +0.64(+1.92%) |
Nov 09, 2023 | 34.58 | 34.96 | 33.00 | 33.33 | 2,025,568 | -1.33(-3.84%) |
Nov 08, 2023 | 32.81 | 35.10 | 32.81 | 34.66 | 2,818,844 | +1.84(+5.61%) |
Nov 07, 2023 | 33.18 | 33.91 | 32.09 | 32.82 | 4,371,730 | +0.00(+0.00%) |
Nov 06, 2023 | 32.83 | 33.12 | 32.37 | 32.82 | 2,984,041 | -0.03(-0.09%) |
Nov 03, 2023 | 31.86 | 33.24 | 31.86 | 32.85 | 2,073,548 | +1.83(+5.90%) |
Nov 02, 2023 | 30.29 | 31.23 | 30.03 | 31.02 | 2,275,451 | +1.67(+5.69%) |
Nov 01, 2023 | 29.30 | 29.43 | 28.62 | 29.35 | 2,106,702 | -0.25(-0.84%) |
Oct 31, 2023 | 29.31 | 29.98 | 29.01 | 29.60 | 2,052,672 | +0.41(+1.40%) |
Oct 30, 2023 | 29.50 | 29.60 | 28.74 | 29.19 | 2,432,907 | +0.04(+0.14%) |
Oct 27, 2023 | 29.76 | 29.99 | 28.93 | 29.15 | 1,254,371 | -0.21(-0.72%) |
Oct 26, 2023 | 30.10 | 30.20 | 28.86 | 29.36 | 2,519,244 | -1.10(-3.61%) |
Oct 25, 2023 | 30.92 | 31.31 | 30.24 | 30.46 | 1,370,160 | -0.90(-2.87%) |
Oct 24, 2023 | 30.98 | 31.92 | 30.86 | 31.36 | 1,166,273 | +0.38(+1.23%) |
Oct 23, 2023 | 30.71 | 31.67 | 30.57 | 30.98 | 1,081,980 | -0.03(-0.10%) |
Oct 20, 2023 | 31.86 | 31.99 | 30.99 | 31.01 | 988,530 | -0.93(-2.91%) |
Oct 19, 2023 | 32.43 | 32.64 | 31.58 | 31.94 | 1,379,815 | -0.56(-1.72%) |
Oct 18, 2023 | 33.30 | 33.60 | 32.37 | 32.50 | 1,237,083 | -1.48(-4.36%) |
Oct 17, 2023 | 32.64 | 34.40 | 32.63 | 33.98 | 1,157,003 | +0.04(+0.12%) |
Oct 16, 2023 | 32.72 | 34.16 | 32.56 | 33.94 | 1,183,143 | +1.22(+3.73%) |
Oct 13, 2023 | 34.04 | 34.18 | 32.56 | 32.72 | 1,399,876 | -1.25(-3.68%) |
Oct 12, 2023 | 34.83 | 34.84 | 33.38 | 33.97 | 1,614,925 | -0.82(-2.36%) |
Oct 11, 2023 | 34.80 | 36.09 | 34.05 | 34.79 | 4,331,689 | +1.73(+5.23%) |
Oct 10, 2023 | 35.01 | 35.44 | 32.92 | 33.06 | 7,260,584 | +2.06(+6.65%) |
Oct 09, 2023 | 30.56 | 31.15 | 30.16 | 31.00 | 1,287,068 | -0.21(-0.67%) |
Oct 06, 2023 | 30.14 | 31.55 | 29.83 | 31.21 | 1,416,842 | +0.67(+2.19%) |
Oct 05, 2023 | 30.52 | 30.91 | 30.11 | 30.54 | 1,390,610 | -0.35(-1.13%) |
Oct 04, 2023 | 31.44 | 31.44 | 30.33 | 30.89 | 1,425,415 | -0.40(-1.28%) |
Oct 03, 2023 | 31.76 | 32.00 | 31.12 | 31.29 | 2,485,457 | -1.04(-3.22%) |