Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.86 | 46.30 | 44.12 | 44.77 | 45,955 | -1.13(-2.47%) |
Dec 28, 2023 | 45.63 | 46.10 | 45.57 | 45.90 | 22,387 | -0.01(-0.02%) |
Dec 27, 2023 | 46.10 | 46.20 | 45.84 | 45.91 | 22,147 | -0.30(-0.65%) |
Dec 26, 2023 | 44.98 | 46.23 | 44.98 | 46.21 | 25,287 | +0.96(+2.13%) |
Dec 22, 2023 | 45.05 | 45.71 | 45.05 | 45.24 | 50,370 | +0.20(+0.44%) |
Dec 21, 2023 | 45.05 | 45.44 | 44.65 | 45.05 | 29,272 | +0.36(+0.80%) |
Dec 20, 2023 | 44.72 | 45.70 | 44.48 | 44.69 | 42,805 | -0.01(-0.02%) |
Dec 19, 2023 | 44.41 | 45.01 | 44.41 | 44.70 | 40,138 | +0.39(+0.87%) |
Dec 18, 2023 | 44.84 | 45.15 | 43.82 | 44.31 | 50,947 | -0.59(-1.31%) |
Dec 15, 2023 | 45.19 | 45.64 | 40.26 | 44.90 | 147,424 | +0.29(+0.65%) |
Dec 14, 2023 | 44.17 | 44.84 | 43.86 | 44.61 | 60,976 | +0.89(+2.05%) |
Dec 13, 2023 | 42.39 | 43.83 | 41.13 | 43.71 | 120,920 | +1.48(+3.51%) |
Dec 12, 2023 | 42.03 | 42.39 | 41.66 | 42.23 | 35,980 | +0.33(+0.78%) |
Dec 11, 2023 | 41.39 | 41.99 | 41.39 | 41.91 | 34,151 | +0.31(+0.74%) |
Dec 08, 2023 | 41.41 | 41.92 | 41.41 | 41.60 | 22,302 | +0.06(+0.14%) |
Dec 07, 2023 | 41.53 | 41.73 | 41.08 | 41.54 | 23,947 | +0.24(+0.58%) |
Dec 06, 2023 | 41.74 | 42.51 | 41.28 | 41.30 | 43,320 | -0.42(-1.00%) |
Dec 05, 2023 | 42.57 | 42.73 | 41.66 | 41.72 | 31,023 | -0.93(-2.19%) |
Dec 04, 2023 | 41.57 | 42.69 | 41.57 | 42.65 | 40,407 | +0.80(+1.92%) |
Dec 01, 2023 | 40.64 | 42.05 | 40.64 | 41.85 | 45,734 | +1.05(+2.56%) |
Nov 30, 2023 | 40.42 | 41.48 | 40.12 | 40.80 | 97,222 | +0.34(+0.83%) |
Nov 29, 2023 | 40.54 | 41.01 | 37.59 | 40.46 | 33,238 | +0.21(+0.51%) |
Nov 28, 2023 | 40.19 | 40.70 | 40.04 | 40.26 | 37,880 | -0.10(-0.24%) |
Nov 27, 2023 | 41.02 | 41.42 | 40.31 | 40.36 | 40,349 | -0.97(-2.34%) |
Nov 24, 2023 | 40.46 | 41.50 | 40.37 | 41.32 | 25,774 | +0.74(+1.82%) |
Nov 22, 2023 | 40.63 | 41.12 | 40.42 | 40.58 | 28,468 | +0.02(+0.05%) |
Nov 21, 2023 | 40.26 | 40.79 | 39.97 | 40.56 | 28,177 | +0.29(+0.71%) |
Nov 20, 2023 | 40.95 | 40.95 | 40.16 | 40.28 | 57,995 | -0.55(-1.35%) |
Nov 17, 2023 | 41.00 | 41.13 | 40.48 | 40.83 | 29,545 | +0.19(+0.46%) |
Nov 16, 2023 | 40.73 | 41.24 | 39.92 | 40.64 | 31,596 | -0.30(-0.72%) |
Nov 15, 2023 | 40.85 | 41.31 | 40.66 | 40.94 | 28,332 | -0.08(-0.19%) |
Nov 14, 2023 | 39.83 | 41.05 | 39.83 | 41.02 | 47,618 | +2.18(+5.61%) |
Nov 13, 2023 | 38.82 | 39.06 | 38.40 | 38.84 | 25,050 | +0.01(+0.03%) |
Nov 10, 2023 | 38.92 | 39.09 | 38.38 | 38.83 | 30,413 | -0.01(-0.03%) |
Nov 09, 2023 | 38.45 | 39.24 | 38.45 | 38.84 | 31,677 | +0.09(+0.23%) |
Nov 08, 2023 | 38.96 | 38.96 | 38.38 | 38.75 | 34,571 | +0.12(+0.31%) |
Nov 07, 2023 | 38.58 | 38.84 | 38.31 | 38.63 | 26,237 | -0.17(-0.43%) |
Nov 06, 2023 | 38.87 | 38.90 | 38.38 | 38.80 | 29,385 | -0.20(-0.51%) |
Nov 03, 2023 | 39.08 | 39.52 | 38.98 | 38.99 | 47,997 | +0.44(+1.15%) |
Nov 02, 2023 | 37.91 | 38.57 | 37.36 | 38.55 | 41,380 | +1.05(+2.79%) |
Nov 01, 2023 | 37.48 | 37.80 | 36.90 | 37.50 | 27,426 | +0.20(+0.53%) |
Oct 31, 2023 | 37.17 | 37.49 | 36.90 | 37.31 | 33,208 | +0.03(+0.08%) |
Oct 30, 2023 | 36.83 | 37.66 | 36.69 | 37.28 | 30,633 | +0.62(+1.70%) |
Oct 27, 2023 | 37.38 | 37.38 | 36.51 | 36.66 | 31,010 | -0.83(-2.21%) |
Oct 26, 2023 | 37.09 | 37.64 | 37.09 | 37.48 | 30,136 | +0.52(+1.41%) |
Oct 25, 2023 | 37.02 | 37.67 | 36.75 | 36.96 | 55,636 | -0.10(-0.27%) |
Oct 24, 2023 | 36.74 | 37.14 | 36.41 | 37.06 | 35,528 | +0.56(+1.54%) |
Oct 23, 2023 | 36.01 | 36.83 | 35.74 | 36.50 | 35,685 | +0.45(+1.26%) |
Oct 20, 2023 | 36.84 | 36.89 | 36.02 | 36.04 | 34,611 | -0.54(-1.48%) |
Oct 19, 2023 | 37.03 | 37.31 | 36.59 | 36.59 | 32,455 | +0.13(+0.35%) |
Oct 18, 2023 | 37.44 | 37.44 | 36.45 | 36.46 | 25,815 | -1.17(-3.12%) |
Oct 17, 2023 | 36.65 | 37.66 | 36.65 | 37.63 | 48,546 | +0.97(+2.64%) |
Oct 16, 2023 | 36.39 | 36.70 | 36.40 | 36.67 | 29,425 | +0.65(+1.81%) |
Oct 13, 2023 | 37.03 | 37.28 | 35.75 | 36.01 | 30,431 | -0.76(-2.07%) |
Oct 12, 2023 | 37.30 | 37.49 | 36.31 | 36.77 | 33,251 | -0.52(-1.40%) |
Oct 11, 2023 | 37.69 | 37.69 | 36.92 | 37.30 | 28,611 | -0.24(-0.63%) |
Oct 10, 2023 | 36.72 | 37.89 | 36.72 | 37.53 | 50,554 | +0.54(+1.47%) |
Oct 09, 2023 | 36.97 | 37.09 | 36.42 | 36.99 | 34,802 | -0.12(-0.32%) |
Oct 06, 2023 | 36.37 | 37.16 | 36.09 | 37.11 | 39,402 | +0.64(+1.76%) |
Oct 05, 2023 | 36.14 | 36.72 | 36.14 | 36.47 | 55,674 | +0.35(+0.96%) |
Oct 04, 2023 | 35.26 | 36.40 | 35.26 | 36.12 | 37,647 | +0.87(+2.46%) |
Oct 03, 2023 | 35.99 | 36.01 | 35.03 | 35.26 | 46,293 | -0.78(-2.16%) |