Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.69 | 45.78 | 45.69 | 45.76 | 16,667 | +0.00(+0.00%) |
Dec 28, 2023 | 45.76 | 45.82 | 45.75 | 45.76 | 13,659 | -0.08(-0.17%) |
Dec 27, 2023 | 45.73 | 45.86 | 45.69 | 45.84 | 13,593 | +0.20(+0.44%) |
Dec 26, 2023 | 45.55 | 45.66 | 45.54 | 45.64 | 23,014 | +0.05(+0.12%) |
Dec 22, 2023 | 45.65 | 45.65 | 45.56 | 45.58 | 21,904 | +0.01(+0.03%) |
Dec 21, 2023 | 45.63 | 45.63 | 45.53 | 45.57 | 9,375 | +0.03(+0.07%) |
Dec 20, 2023 | 45.53 | 45.56 | 45.47 | 45.54 | 18,026 | +0.11(+0.24%) |
Dec 19, 2023 | 45.48 | 45.48 | 45.43 | 45.43 | 11,603 | +0.03(+0.08%) |
Dec 18, 2023 | 45.42 | 45.44 | 45.38 | 45.40 | 12,758 | -0.06(-0.14%) |
Dec 15, 2023 | 45.48 | 45.49 | 45.43 | 45.46 | 88,172 | -0.02(-0.05%) |
Dec 14, 2023 | 45.43 | 45.56 | 45.43 | 45.48 | 7,730 | +0.24(+0.52%) |
Dec 13, 2023 | 44.84 | 45.30 | 44.82 | 45.25 | 18,479 | +0.51(+1.14%) |
Dec 12, 2023 | 44.61 | 44.75 | 44.61 | 44.74 | 5,834 | +0.10(+0.22%) |
Dec 11, 2023 | 44.58 | 44.64 | 44.53 | 44.64 | 14,302 | +0.02(+0.04%) |
Dec 08, 2023 | 44.61 | 44.67 | 44.59 | 44.62 | 34,008 | -0.18(-0.40%) |
Dec 07, 2023 | 44.77 | 44.87 | 44.77 | 44.80 | 15,764 | +0.03(+0.06%) |
Dec 06, 2023 | 44.81 | 44.83 | 44.76 | 44.77 | 12,764 | +0.04(+0.09%) |
Dec 05, 2023 | 44.61 | 44.75 | 44.61 | 44.73 | 61,403 | +0.17(+0.37%) |
Dec 04, 2023 | 44.56 | 44.63 | 44.53 | 44.57 | 11,476 | -0.13(-0.29%) |
Dec 01, 2023 | 44.39 | 44.72 | 44.39 | 44.70 | 6,668 | +0.31(+0.70%) |
Nov 30, 2023 | 44.48 | 44.50 | 44.36 | 44.39 | 20,886 | -0.12(-0.26%) |
Nov 29, 2023 | 44.42 | 44.53 | 44.42 | 44.51 | 67,787 | +0.16(+0.36%) |
Nov 28, 2023 | 44.07 | 44.45 | 44.07 | 44.35 | 23,905 | +0.17(+0.40%) |
Nov 27, 2023 | 44.00 | 44.17 | 44.00 | 44.17 | 6,543 | +0.17(+0.40%) |
Nov 24, 2023 | 43.99 | 44.01 | 43.98 | 44.00 | 20,158 | -0.06(-0.13%) |
Nov 22, 2023 | 44.11 | 44.11 | 43.99 | 44.06 | 8,537 | +0.06(+0.13%) |
Nov 21, 2023 | 44.02 | 44.05 | 43.96 | 44.00 | 113,674 | +0.04(+0.08%) |
Nov 20, 2023 | 43.91 | 43.98 | 43.84 | 43.96 | 9,158 | +0.06(+0.14%) |
Nov 17, 2023 | 43.87 | 43.94 | 43.87 | 43.90 | 18,801 | +0.03(+0.06%) |
Nov 16, 2023 | 43.84 | 43.89 | 43.84 | 43.87 | 4,875 | +0.19(+0.42%) |
Nov 15, 2023 | 43.73 | 43.73 | 43.61 | 43.68 | 4,671 | -0.14(-0.31%) |
Nov 14, 2023 | 43.73 | 43.86 | 43.73 | 43.82 | 610,499 | +0.49(+1.13%) |
Nov 13, 2023 | 43.27 | 43.33 | 43.22 | 43.33 | 5,852 | +0.02(+0.05%) |
Nov 10, 2023 | 43.35 | 43.35 | 43.28 | 43.31 | 6,223 | +0.03(+0.08%) |
Nov 09, 2023 | 43.47 | 43.47 | 43.28 | 43.28 | 2,537 | -0.15(-0.35%) |
Nov 08, 2023 | 43.40 | 43.47 | 43.40 | 43.43 | 4,835 | +0.06(+0.13%) |
Nov 07, 2023 | 43.30 | 43.42 | 43.27 | 43.37 | 13,420 | +0.18(+0.41%) |
Nov 06, 2023 | 43.34 | 43.34 | 43.19 | 43.20 | 15,828 | -0.21(-0.49%) |
Nov 03, 2023 | 43.56 | 43.56 | 43.41 | 43.41 | 15,560 | +0.23(+0.54%) |
Nov 02, 2023 | 43.22 | 43.23 | 43.14 | 43.18 | 11,408 | +0.19(+0.43%) |
Nov 01, 2023 | 42.87 | 42.99 | 42.85 | 42.99 | 7,039 | +0.34(+0.79%) |
Oct 31, 2023 | 42.73 | 42.73 | 42.65 | 42.66 | 6,155 | +0.02(+0.04%) |
Oct 30, 2023 | 42.64 | 42.65 | 42.60 | 42.64 | 1,464 | -0.07(-0.17%) |
Oct 27, 2023 | 42.70 | 42.72 | 42.65 | 42.71 | 2,751 | -0.01(-0.03%) |
Oct 26, 2023 | 42.62 | 42.72 | 42.62 | 42.72 | 2,422 | +0.18(+0.43%) |
Oct 25, 2023 | 42.60 | 42.61 | 42.52 | 42.54 | 9,192 | -0.16(-0.37%) |
Oct 24, 2023 | 42.64 | 42.74 | 42.62 | 42.70 | 14,419 | +0.10(+0.24%) |
Oct 23, 2023 | 42.45 | 42.66 | 42.39 | 42.60 | 25,599 | +0.11(+0.27%) |
Oct 20, 2023 | 42.43 | 42.49 | 42.42 | 42.48 | 7,516 | +0.11(+0.27%) |
Oct 19, 2023 | 42.40 | 42.45 | 42.27 | 42.37 | 199,005 | -0.08(-0.20%) |
Oct 18, 2023 | 42.56 | 42.56 | 42.45 | 42.45 | 5,212 | -0.16(-0.38%) |
Oct 17, 2023 | 42.81 | 42.81 | 42.57 | 42.61 | 4,971 | -0.26(-0.61%) |
Oct 16, 2023 | 42.91 | 42.94 | 42.88 | 42.88 | 3,198 | -0.13(-0.30%) |
Oct 13, 2023 | 43.10 | 43.10 | 42.99 | 43.01 | 5,595 | +0.12(+0.28%) |
Oct 12, 2023 | 43.03 | 43.10 | 42.89 | 42.89 | 12,207 | -0.22(-0.51%) |
Oct 11, 2023 | 43.14 | 43.24 | 43.02 | 43.11 | 12,998 | +0.07(+0.15%) |
Oct 10, 2023 | 42.96 | 43.11 | 42.94 | 43.04 | 4,841 | -0.01(-0.02%) |
Oct 09, 2023 | 42.92 | 43.05 | 42.92 | 43.05 | 4,078 | +0.33(+0.77%) |
Oct 06, 2023 | 42.61 | 42.74 | 42.57 | 42.72 | 5,987 | -0.07(-0.17%) |
Oct 05, 2023 | 42.86 | 42.86 | 42.76 | 42.79 | 9,098 | +0.01(+0.02%) |
Oct 04, 2023 | 42.62 | 42.79 | 42.62 | 42.79 | 3,526 | +0.22(+0.52%) |
Oct 03, 2023 | 42.76 | 42.76 | 42.57 | 42.57 | 4,488 | -0.24(-0.57%) |