Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.47 | 45.49 | 44.23 | 44.29 | 27,555 | -1.18(-2.60%) |
Dec 28, 2023 | 45.42 | 46.72 | 45.08 | 45.47 | 27,157 | -0.13(-0.29%) |
Dec 27, 2023 | 45.64 | 46.66 | 45.15 | 45.60 | 29,240 | +0.24(+0.53%) |
Dec 26, 2023 | 43.56 | 46.51 | 43.02 | 45.36 | 54,295 | +2.15(+4.98%) |
Dec 22, 2023 | 44.16 | 44.98 | 42.97 | 43.21 | 50,321 | -0.75(-1.71%) |
Dec 21, 2023 | 43.23 | 44.25 | 43.02 | 43.96 | 26,478 | +1.10(+2.57%) |
Dec 20, 2023 | 43.62 | 44.85 | 42.71 | 42.86 | 48,230 | -1.12(-2.55%) |
Dec 19, 2023 | 45.00 | 45.20 | 43.53 | 43.98 | 54,374 | -0.87(-1.94%) |
Dec 18, 2023 | 45.32 | 46.72 | 44.75 | 44.85 | 41,257 | -0.41(-0.91%) |
Dec 15, 2023 | 46.19 | 46.19 | 44.49 | 45.26 | 113,001 | -0.51(-1.11%) |
Dec 14, 2023 | 47.11 | 47.93 | 44.08 | 45.77 | 92,621 | -0.46(-1.00%) |
Dec 13, 2023 | 46.65 | 47.65 | 44.19 | 46.23 | 55,423 | -0.06(-0.13%) |
Dec 12, 2023 | 45.01 | 46.49 | 44.00 | 46.29 | 81,366 | +1.49(+3.33%) |
Dec 11, 2023 | 45.06 | 45.68 | 43.74 | 44.80 | 82,251 | -0.25(-0.55%) |
Dec 08, 2023 | 43.49 | 46.19 | 43.05 | 45.05 | 66,201 | +1.39(+3.18%) |
Dec 07, 2023 | 42.08 | 43.66 | 41.44 | 43.66 | 56,425 | +1.11(+2.61%) |
Dec 06, 2023 | 42.24 | 43.02 | 41.84 | 42.55 | 69,044 | +0.64(+1.53%) |
Dec 05, 2023 | 41.00 | 42.73 | 40.60 | 41.91 | 100,983 | +1.18(+2.90%) |
Dec 04, 2023 | 40.53 | 41.85 | 39.76 | 40.73 | 79,782 | +0.43(+1.07%) |
Dec 01, 2023 | 38.75 | 40.31 | 38.51 | 40.30 | 85,159 | +1.76(+4.57%) |
Nov 30, 2023 | 39.31 | 39.31 | 38.50 | 38.54 | 34,947 | -0.56(-1.43%) |
Nov 29, 2023 | 39.50 | 40.39 | 38.94 | 39.10 | 75,573 | +0.28(+0.72%) |
Nov 28, 2023 | 38.65 | 39.82 | 38.61 | 38.82 | 49,479 | +0.46(+1.20%) |
Nov 27, 2023 | 39.00 | 39.86 | 38.34 | 38.36 | 57,273 | -0.49(-1.26%) |
Nov 24, 2023 | 37.27 | 38.93 | 36.98 | 38.85 | 26,560 | +1.91(+5.17%) |
Nov 22, 2023 | 37.57 | 38.09 | 36.46 | 36.94 | 22,010 | +0.01(+0.03%) |
Nov 21, 2023 | 36.65 | 37.46 | 36.43 | 36.93 | 27,345 | +0.02(+0.05%) |
Nov 20, 2023 | 39.29 | 39.38 | 36.63 | 36.91 | 54,649 | -2.24(-5.72%) |
Nov 17, 2023 | 39.37 | 39.70 | 37.90 | 39.15 | 79,296 | +0.27(+0.69%) |
Nov 16, 2023 | 39.04 | 40.99 | 37.73 | 38.88 | 79,890 | +0.04(+0.10%) |
Nov 15, 2023 | 37.42 | 40.94 | 37.40 | 38.84 | 76,038 | +1.74(+4.69%) |
Nov 14, 2023 | 35.11 | 37.14 | 35.11 | 37.10 | 75,470 | +2.72(+7.91%) |
Nov 13, 2023 | 32.00 | 34.77 | 31.52 | 34.38 | 55,177 | +2.34(+7.30%) |
Nov 10, 2023 | 29.94 | 32.45 | 29.11 | 32.04 | 66,793 | +2.92(+10.03%) |
Nov 09, 2023 | 29.95 | 29.95 | 29.05 | 29.12 | 30,636 | -0.65(-2.18%) |
Nov 08, 2023 | 29.99 | 30.25 | 29.01 | 29.77 | 29,489 | -0.22(-0.73%) |
Nov 07, 2023 | 29.82 | 30.33 | 29.19 | 29.99 | 31,151 | +0.56(+1.90%) |
Nov 06, 2023 | 30.50 | 30.62 | 29.18 | 29.43 | 33,969 | -1.05(-3.44%) |
Nov 03, 2023 | 29.21 | 30.92 | 29.21 | 30.48 | 35,072 | +1.82(+6.35%) |
Nov 02, 2023 | 29.72 | 29.72 | 28.31 | 28.66 | 21,783 | +0.05(+0.17%) |
Nov 01, 2023 | 29.17 | 29.17 | 27.12 | 28.61 | 21,494 | -0.56(-1.92%) |
Oct 31, 2023 | 28.65 | 29.30 | 27.64 | 29.17 | 30,258 | +0.57(+1.99%) |
Oct 30, 2023 | 28.01 | 28.93 | 26.94 | 28.60 | 28,467 | +0.94(+3.40%) |
Oct 27, 2023 | 28.97 | 28.98 | 27.51 | 27.66 | 23,017 | -1.31(-4.52%) |
Oct 26, 2023 | 30.24 | 30.49 | 28.72 | 28.97 | 34,517 | -1.27(-4.20%) |
Oct 25, 2023 | 30.88 | 30.92 | 30.19 | 30.24 | 21,702 | -0.64(-2.07%) |
Oct 24, 2023 | 31.70 | 32.20 | 30.68 | 30.88 | 39,885 | +0.10(+0.32%) |
Oct 23, 2023 | 30.50 | 31.60 | 30.15 | 30.78 | 36,458 | +0.28(+0.92%) |
Oct 20, 2023 | 31.46 | 31.50 | 30.40 | 30.50 | 20,657 | -0.91(-2.90%) |
Oct 19, 2023 | 32.51 | 32.52 | 31.38 | 31.41 | 29,117 | -0.82(-2.54%) |
Oct 18, 2023 | 32.85 | 32.85 | 31.42 | 32.23 | 50,138 | -0.95(-2.86%) |
Oct 17, 2023 | 31.12 | 33.45 | 31.11 | 33.18 | 51,798 | +1.84(+5.87%) |
Oct 16, 2023 | 29.75 | 31.57 | 29.58 | 31.34 | 61,483 | +1.87(+6.35%) |
Oct 13, 2023 | 29.65 | 29.94 | 29.44 | 29.47 | 18,968 | +0.03(+0.10%) |
Oct 12, 2023 | 30.91 | 30.91 | 29.36 | 29.44 | 30,090 | -1.46(-4.72%) |
Oct 11, 2023 | 31.00 | 31.61 | 30.49 | 30.90 | 53,027 | -0.08(-0.26%) |
Oct 10, 2023 | 29.50 | 31.38 | 29.47 | 30.98 | 54,401 | +1.54(+5.23%) |
Oct 09, 2023 | 27.89 | 29.73 | 27.77 | 29.44 | 40,759 | +1.44(+5.14%) |
Oct 06, 2023 | 27.33 | 28.02 | 27.11 | 28.00 | 39,675 | +0.49(+1.78%) |
Oct 05, 2023 | 27.45 | 27.91 | 26.28 | 27.51 | 64,277 | +0.66(+2.46%) |
Oct 04, 2023 | 26.25 | 27.71 | 26.25 | 26.85 | 48,726 | +0.63(+2.40%) |
Oct 03, 2023 | 25.67 | 26.42 | 25.30 | 26.22 | 95,407 | +0.56(+2.18%) |