Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.93 | 44.21 | 43.61 | 43.70 | 196,364 | -0.23(-0.52%) |
Dec 28, 2023 | 43.55 | 44.02 | 43.55 | 43.93 | 155,539 | +0.15(+0.34%) |
Dec 27, 2023 | 43.19 | 43.88 | 43.14 | 43.78 | 166,552 | +0.46(+1.06%) |
Dec 26, 2023 | 42.83 | 43.41 | 42.63 | 43.32 | 135,554 | +0.87(+2.05%) |
Dec 22, 2023 | 42.08 | 42.83 | 42.03 | 42.45 | 208,508 | +0.40(+0.95%) |
Dec 21, 2023 | 41.68 | 42.19 | 41.58 | 42.05 | 206,434 | +0.63(+1.52%) |
Dec 20, 2023 | 41.78 | 42.53 | 41.23 | 41.43 | 349,991 | -0.47(-1.12%) |
Dec 19, 2023 | 41.81 | 42.33 | 41.33 | 41.89 | 190,842 | +0.33(+0.79%) |
Dec 18, 2023 | 42.69 | 42.69 | 41.30 | 41.57 | 237,310 | -1.13(-2.64%) |
Dec 15, 2023 | 42.86 | 43.17 | 42.31 | 42.69 | 1,813,744 | +0.16(+0.38%) |
Dec 14, 2023 | 41.35 | 42.68 | 41.35 | 42.53 | 324,200 | +1.35(+3.27%) |
Dec 13, 2023 | 40.27 | 41.25 | 39.36 | 41.19 | 245,066 | +0.77(+1.90%) |
Dec 12, 2023 | 41.25 | 41.25 | 40.04 | 40.42 | 171,007 | -0.82(-1.98%) |
Dec 11, 2023 | 40.91 | 41.26 | 40.46 | 41.24 | 205,497 | +0.46(+1.13%) |
Dec 08, 2023 | 40.40 | 40.85 | 40.15 | 40.78 | 121,659 | +0.23(+0.57%) |
Dec 07, 2023 | 39.87 | 40.58 | 39.44 | 40.55 | 141,669 | +0.71(+1.78%) |
Dec 06, 2023 | 39.74 | 40.53 | 39.74 | 39.84 | 156,295 | +0.51(+1.29%) |
Dec 05, 2023 | 40.11 | 40.11 | 39.07 | 39.33 | 159,325 | -0.84(-2.09%) |
Dec 04, 2023 | 39.59 | 40.24 | 39.50 | 40.17 | 154,302 | +0.37(+0.93%) |
Dec 01, 2023 | 38.77 | 39.94 | 38.67 | 39.80 | 171,140 | +1.12(+2.89%) |
Nov 30, 2023 | 39.08 | 39.10 | 38.42 | 38.68 | 255,271 | -0.03(-0.08%) |
Nov 29, 2023 | 39.51 | 39.99 | 38.45 | 38.71 | 170,944 | -0.39(-1.00%) |
Nov 28, 2023 | 39.03 | 39.64 | 38.95 | 39.10 | 124,256 | -0.12(-0.31%) |
Nov 27, 2023 | 39.41 | 39.92 | 39.10 | 39.22 | 95,529 | -0.48(-1.21%) |
Nov 24, 2023 | 39.31 | 39.94 | 39.17 | 39.70 | 37,603 | +0.23(+0.58%) |
Nov 22, 2023 | 39.43 | 39.77 | 39.06 | 39.47 | 102,817 | +0.32(+0.82%) |
Nov 21, 2023 | 39.05 | 39.58 | 38.63 | 39.15 | 129,054 | -0.08(-0.20%) |
Nov 20, 2023 | 39.93 | 40.05 | 39.12 | 39.23 | 122,163 | -0.43(-1.08%) |
Nov 17, 2023 | 39.55 | 39.75 | 39.22 | 39.66 | 302,409 | +0.41(+1.04%) |
Nov 16, 2023 | 40.38 | 40.44 | 38.94 | 39.25 | 128,744 | -1.03(-2.55%) |
Nov 15, 2023 | 40.06 | 41.09 | 40.06 | 40.28 | 238,380 | +0.06(+0.15%) |
Nov 14, 2023 | 39.29 | 40.42 | 38.96 | 40.22 | 200,839 | +2.16(+5.66%) |
Nov 13, 2023 | 38.09 | 38.58 | 37.97 | 38.06 | 120,470 | -0.35(-0.91%) |
Nov 10, 2023 | 37.95 | 38.87 | 37.55 | 38.41 | 139,300 | +0.67(+1.77%) |
Nov 09, 2023 | 38.69 | 38.84 | 37.53 | 37.74 | 140,730 | -0.80(-2.07%) |
Nov 08, 2023 | 39.61 | 39.94 | 38.36 | 38.54 | 148,867 | -1.07(-2.70%) |
Nov 07, 2023 | 40.31 | 40.47 | 39.57 | 39.61 | 188,167 | -1.00(-2.46%) |
Nov 06, 2023 | 40.43 | 40.85 | 40.22 | 40.61 | 145,900 | -0.05(-0.12%) |
Nov 03, 2023 | 40.46 | 41.02 | 40.07 | 40.66 | 164,180 | +1.27(+3.22%) |
Nov 02, 2023 | 39.03 | 39.49 | 38.78 | 39.39 | 182,866 | +0.99(+2.57%) |
Nov 01, 2023 | 37.48 | 38.70 | 37.40 | 38.40 | 260,225 | +1.06(+2.83%) |
Oct 31, 2023 | 35.74 | 37.37 | 35.44 | 37.34 | 260,413 | +1.58(+4.41%) |
Oct 30, 2023 | 37.24 | 37.68 | 35.56 | 35.77 | 158,786 | -0.86(-2.34%) |
Oct 27, 2023 | 37.68 | 37.68 | 36.17 | 36.62 | 209,068 | -1.41(-3.70%) |
Oct 26, 2023 | 36.66 | 39.03 | 36.62 | 38.03 | 235,593 | -0.20(-0.52%) |
Oct 25, 2023 | 38.12 | 38.55 | 37.84 | 38.23 | 138,617 | -0.22(-0.57%) |
Oct 24, 2023 | 38.81 | 39.17 | 38.12 | 38.45 | 181,196 | -0.24(-0.62%) |
Oct 23, 2023 | 38.83 | 39.51 | 38.61 | 38.69 | 152,665 | -0.41(-1.05%) |
Oct 20, 2023 | 39.75 | 39.75 | 39.02 | 39.10 | 168,355 | -0.44(-1.11%) |
Oct 19, 2023 | 39.96 | 40.37 | 39.52 | 39.54 | 127,888 | -0.64(-1.59%) |
Oct 18, 2023 | 40.29 | 40.64 | 39.86 | 40.18 | 77,461 | -0.54(-1.32%) |
Oct 17, 2023 | 40.00 | 41.07 | 40.00 | 40.72 | 136,964 | +0.49(+1.22%) |
Oct 16, 2023 | 39.85 | 40.55 | 39.57 | 40.23 | 104,829 | +0.82(+2.08%) |
Oct 13, 2023 | 40.53 | 40.53 | 39.29 | 39.41 | 120,169 | -1.19(-2.93%) |
Oct 12, 2023 | 41.39 | 41.39 | 40.34 | 40.60 | 112,792 | -0.77(-1.86%) |
Oct 11, 2023 | 41.92 | 42.02 | 41.25 | 41.37 | 143,254 | -0.45(-1.07%) |
Oct 10, 2023 | 42.27 | 42.54 | 41.80 | 41.81 | 115,071 | -0.26(-0.62%) |
Oct 09, 2023 | 41.64 | 42.43 | 41.49 | 42.07 | 99,229 | +0.11(+0.26%) |
Oct 06, 2023 | 41.60 | 42.81 | 41.60 | 41.96 | 130,154 | +0.13(+0.31%) |
Oct 05, 2023 | 41.77 | 41.92 | 41.29 | 41.83 | 137,832 | +0.13(+0.31%) |
Oct 04, 2023 | 41.53 | 42.01 | 41.24 | 41.71 | 105,359 | +0.07(+0.17%) |
Oct 03, 2023 | 41.61 | 41.94 | 41.41 | 41.64 | 109,367 | -0.22(-0.52%) |