Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.01 | 46.28 | 45.13 | 45.62 | 338,627 | -0.59(-1.27%) |
Dec 28, 2023 | 46.15 | 46.73 | 45.86 | 46.20 | 276,282 | +0.14(+0.30%) |
Dec 27, 2023 | 45.65 | 46.31 | 45.35 | 46.07 | 217,269 | +0.77(+1.69%) |
Dec 26, 2023 | 44.88 | 45.68 | 44.88 | 45.30 | 197,872 | +0.37(+0.82%) |
Dec 22, 2023 | 44.06 | 45.19 | 43.85 | 44.93 | 218,989 | +1.26(+2.90%) |
Dec 21, 2023 | 43.71 | 44.03 | 43.15 | 43.66 | 373,071 | +0.65(+1.50%) |
Dec 20, 2023 | 44.86 | 45.14 | 42.98 | 43.02 | 501,554 | -1.85(-4.13%) |
Dec 19, 2023 | 44.82 | 45.04 | 43.94 | 44.87 | 278,580 | +0.59(+1.33%) |
Dec 18, 2023 | 43.82 | 44.71 | 43.44 | 44.28 | 701,425 | +0.85(+1.95%) |
Dec 15, 2023 | 43.60 | 43.60 | 42.74 | 43.44 | 530,310 | -0.12(-0.27%) |
Dec 14, 2023 | 40.34 | 43.71 | 40.33 | 43.56 | 860,530 | +3.35(+8.32%) |
Dec 13, 2023 | 39.34 | 40.24 | 38.45 | 40.21 | 401,940 | +0.97(+2.46%) |
Dec 12, 2023 | 39.53 | 39.53 | 38.71 | 39.24 | 267,942 | -0.32(-0.81%) |
Dec 11, 2023 | 39.29 | 39.69 | 38.77 | 39.56 | 253,008 | +0.17(+0.43%) |
Dec 08, 2023 | 37.90 | 39.43 | 37.90 | 39.39 | 328,151 | +1.09(+2.83%) |
Dec 07, 2023 | 38.17 | 38.50 | 37.73 | 38.31 | 282,557 | +0.33(+0.87%) |
Dec 06, 2023 | 37.66 | 38.03 | 37.42 | 37.98 | 373,906 | +0.92(+2.47%) |
Dec 05, 2023 | 37.12 | 37.22 | 36.53 | 37.06 | 238,026 | -0.25(-0.67%) |
Dec 04, 2023 | 36.67 | 37.42 | 36.00 | 37.31 | 339,517 | +0.43(+1.16%) |
Dec 01, 2023 | 34.72 | 37.60 | 34.70 | 36.88 | 572,820 | +2.17(+6.26%) |
Nov 30, 2023 | 34.32 | 34.74 | 33.76 | 34.71 | 179,470 | +0.42(+1.22%) |
Nov 29, 2023 | 34.35 | 34.68 | 33.92 | 34.29 | 163,617 | +0.35(+1.03%) |
Nov 28, 2023 | 34.80 | 34.95 | 33.93 | 33.94 | 240,376 | -0.98(-2.80%) |
Nov 27, 2023 | 34.86 | 35.45 | 34.58 | 34.92 | 251,690 | -0.25(-0.71%) |
Nov 24, 2023 | 34.31 | 35.48 | 34.15 | 35.17 | 120,643 | +0.86(+2.50%) |
Nov 22, 2023 | 34.16 | 34.48 | 33.57 | 34.31 | 309,066 | +0.33(+0.97%) |
Nov 21, 2023 | 33.14 | 34.45 | 33.06 | 33.98 | 533,370 | -0.18(-0.52%) |
Nov 20, 2023 | 35.34 | 36.03 | 33.93 | 34.16 | 515,109 | -1.38(-3.89%) |
Nov 17, 2023 | 34.73 | 35.64 | 34.73 | 35.55 | 208,951 | +1.25(+3.66%) |
Nov 16, 2023 | 34.36 | 35.07 | 34.02 | 34.29 | 236,016 | -0.89(-2.52%) |
Nov 15, 2023 | 37.25 | 37.74 | 34.75 | 35.18 | 609,468 | -1.06(-2.91%) |
Nov 14, 2023 | 34.41 | 36.28 | 34.41 | 36.23 | 478,958 | +3.04(+9.15%) |
Nov 13, 2023 | 32.62 | 33.22 | 32.56 | 33.20 | 231,413 | +0.32(+0.97%) |
Nov 10, 2023 | 32.27 | 32.92 | 32.21 | 32.88 | 451,999 | +0.72(+2.23%) |
Nov 09, 2023 | 31.61 | 32.64 | 31.45 | 32.16 | 497,834 | +0.91(+2.90%) |
Nov 08, 2023 | 31.60 | 31.77 | 30.76 | 31.25 | 321,576 | -0.40(-1.26%) |
Nov 07, 2023 | 29.67 | 32.02 | 29.43 | 31.65 | 645,563 | +1.64(+5.48%) |
Nov 06, 2023 | 28.70 | 31.22 | 28.10 | 30.01 | 2,040,036 | -4.11(-12.05%) |
Nov 03, 2023 | 34.08 | 34.53 | 33.84 | 34.12 | 505,674 | +0.66(+1.96%) |
Nov 02, 2023 | 32.86 | 33.60 | 32.42 | 33.47 | 303,300 | +1.41(+4.41%) |
Nov 01, 2023 | 32.37 | 32.57 | 31.46 | 32.05 | 425,751 | -0.50(-1.53%) |
Oct 31, 2023 | 32.81 | 33.58 | 32.47 | 32.55 | 437,214 | -0.26(-0.79%) |
Oct 30, 2023 | 32.79 | 32.93 | 32.25 | 32.81 | 236,593 | +0.59(+1.82%) |
Oct 27, 2023 | 32.59 | 32.76 | 32.06 | 32.22 | 353,636 | -0.20(-0.61%) |
Oct 26, 2023 | 32.07 | 33.00 | 31.44 | 32.42 | 302,049 | +0.14(+0.43%) |
Oct 25, 2023 | 31.90 | 32.60 | 31.55 | 32.28 | 377,456 | +0.01(+0.03%) |
Oct 24, 2023 | 31.41 | 32.41 | 31.02 | 32.27 | 600,870 | +1.34(+4.35%) |
Oct 23, 2023 | 32.05 | 32.20 | 30.72 | 30.93 | 515,732 | -1.49(-4.61%) |
Oct 20, 2023 | 32.06 | 32.96 | 31.90 | 32.42 | 329,860 | +0.12(+0.37%) |
Oct 19, 2023 | 32.41 | 32.87 | 31.72 | 32.30 | 447,452 | -0.17(-0.52%) |
Oct 18, 2023 | 33.05 | 33.05 | 31.94 | 32.47 | 496,364 | -1.14(-3.38%) |
Oct 17, 2023 | 33.31 | 34.34 | 33.31 | 33.61 | 361,401 | -0.02(-0.06%) |
Oct 16, 2023 | 32.89 | 33.69 | 32.54 | 33.63 | 206,852 | +1.01(+3.08%) |
Oct 13, 2023 | 33.67 | 33.87 | 32.27 | 32.62 | 261,630 | -0.78(-2.33%) |
Oct 12, 2023 | 35.55 | 35.55 | 32.78 | 33.40 | 416,568 | -2.21(-6.21%) |
Oct 11, 2023 | 34.74 | 35.65 | 34.74 | 35.61 | 381,339 | +1.00(+2.88%) |
Oct 10, 2023 | 34.44 | 35.26 | 34.30 | 34.61 | 361,524 | +0.44(+1.28%) |
Oct 09, 2023 | 33.42 | 34.17 | 33.40 | 34.17 | 269,147 | +0.41(+1.21%) |
Oct 06, 2023 | 32.87 | 34.05 | 32.87 | 33.76 | 367,291 | +0.57(+1.71%) |
Oct 05, 2023 | 32.51 | 33.21 | 31.84 | 33.20 | 237,237 | +0.64(+1.96%) |
Oct 04, 2023 | 32.18 | 32.76 | 31.66 | 32.56 | 296,289 | +0.45(+1.40%) |
Oct 03, 2023 | 32.34 | 32.82 | 32.02 | 32.11 | 350,354 | -0.71(-2.15%) |