Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.59 | 45.63 | 45.37 | 45.61 | 11,845 | -0.08(-0.17%) |
Dec 28, 2023 | 45.64 | 45.76 | 45.59 | 45.68 | 30,497 | +0.00(+0.00%) |
Dec 27, 2023 | 45.52 | 45.68 | 45.45 | 45.68 | 24,407 | +0.18(+0.39%) |
Dec 26, 2023 | 45.20 | 45.57 | 45.20 | 45.51 | 22,279 | +0.33(+0.72%) |
Dec 22, 2023 | 45.07 | 45.39 | 45.07 | 45.18 | 72,131 | +0.10(+0.22%) |
Dec 21, 2023 | 44.78 | 45.08 | 44.72 | 45.08 | 39,007 | +0.52(+1.16%) |
Dec 20, 2023 | 45.21 | 45.28 | 44.56 | 44.56 | 34,865 | -0.63(-1.40%) |
Dec 19, 2023 | 44.77 | 45.20 | 44.77 | 45.20 | 18,392 | +0.42(+0.93%) |
Dec 18, 2023 | 44.83 | 44.88 | 44.74 | 44.78 | 33,717 | +0.07(+0.16%) |
Dec 15, 2023 | 44.79 | 44.88 | 44.61 | 44.71 | 48,990 | -0.13(-0.28%) |
Dec 14, 2023 | 44.59 | 45.04 | 44.55 | 44.84 | 40,058 | +0.53(+1.20%) |
Dec 13, 2023 | 43.51 | 44.34 | 43.31 | 44.31 | 35,466 | +0.79(+1.80%) |
Dec 12, 2023 | 43.59 | 43.66 | 43.37 | 43.52 | 43,543 | -0.00(-0.01%) |
Dec 11, 2023 | 43.52 | 43.63 | 43.40 | 43.53 | 37,480 | +0.18(+0.41%) |
Dec 08, 2023 | 43.34 | 43.49 | 43.15 | 43.35 | 30,288 | +0.05(+0.11%) |
Dec 07, 2023 | 43.04 | 43.41 | 42.95 | 43.30 | 32,068 | +0.32(+0.75%) |
Dec 06, 2023 | 42.92 | 43.13 | 42.90 | 42.97 | 19,071 | +0.05(+0.11%) |
Dec 05, 2023 | 42.94 | 42.95 | 42.84 | 42.92 | 51,073 | -0.17(-0.39%) |
Dec 04, 2023 | 42.92 | 43.21 | 42.92 | 43.09 | 18,787 | +0.06(+0.15%) |
Dec 01, 2023 | 42.49 | 43.03 | 42.48 | 43.03 | 23,004 | +0.48(+1.12%) |
Nov 30, 2023 | 42.28 | 42.55 | 42.17 | 42.55 | 47,368 | +0.41(+0.96%) |
Nov 29, 2023 | 42.13 | 42.35 | 42.13 | 42.15 | 19,009 | +0.11(+0.26%) |
Nov 28, 2023 | 41.86 | 42.10 | 41.84 | 42.04 | 71,391 | +0.09(+0.21%) |
Nov 27, 2023 | 42.12 | 42.12 | 41.92 | 41.95 | 20,648 | -0.19(-0.45%) |
Nov 24, 2023 | 42.04 | 42.14 | 42.04 | 42.14 | 8,556 | +0.19(+0.44%) |
Nov 22, 2023 | 41.96 | 42.04 | 41.88 | 41.95 | 269,297 | +0.11(+0.27%) |
Nov 21, 2023 | 41.79 | 41.86 | 41.71 | 41.84 | 15,116 | -0.03(-0.07%) |
Nov 20, 2023 | 41.70 | 41.98 | 41.63 | 41.87 | 25,808 | +0.15(+0.36%) |
Nov 17, 2023 | 41.67 | 41.79 | 41.60 | 41.72 | 354,237 | +0.13(+0.31%) |
Nov 16, 2023 | 41.67 | 41.67 | 41.42 | 41.59 | 19,671 | -0.28(-0.68%) |
Nov 15, 2023 | 41.72 | 41.97 | 41.67 | 41.87 | 110,644 | +0.43(+1.03%) |
Nov 14, 2023 | 41.14 | 41.62 | 41.14 | 41.45 | 36,278 | +0.67(+1.65%) |
Nov 13, 2023 | 40.67 | 40.84 | 40.67 | 40.78 | 9,398 | -0.06(-0.14%) |
Nov 10, 2023 | 40.68 | 40.84 | 40.40 | 40.83 | 50,430 | +0.44(+1.09%) |
Nov 09, 2023 | 40.79 | 40.79 | 40.37 | 40.39 | 63,067 | -0.36(-0.89%) |
Nov 08, 2023 | 41.08 | 41.08 | 40.68 | 40.75 | 11,890 | -0.25(-0.62%) |
Nov 07, 2023 | 40.99 | 41.08 | 40.92 | 41.01 | 45,558 | -0.06(-0.14%) |
Nov 06, 2023 | 41.15 | 41.22 | 41.01 | 41.06 | 80,313 | -0.12(-0.29%) |
Nov 03, 2023 | 41.11 | 41.25 | 41.01 | 41.18 | 26,739 | +0.38(+0.93%) |
Nov 02, 2023 | 40.23 | 40.80 | 40.23 | 40.80 | 49,911 | +0.77(+1.92%) |
Nov 01, 2023 | 40.02 | 40.06 | 39.79 | 40.03 | 707,989 | +0.02(+0.06%) |
Oct 31, 2023 | 39.79 | 40.01 | 39.70 | 40.01 | 27,108 | +0.22(+0.54%) |
Oct 30, 2023 | 39.41 | 39.86 | 39.41 | 39.79 | 23,807 | +0.63(+1.62%) |
Oct 27, 2023 | 39.88 | 39.91 | 39.07 | 39.16 | 34,344 | -0.72(-1.80%) |
Oct 26, 2023 | 39.87 | 40.14 | 39.86 | 39.87 | 19,732 | +0.03(+0.08%) |
Oct 25, 2023 | 40.04 | 40.04 | 39.71 | 39.84 | 20,611 | -0.24(-0.61%) |
Oct 24, 2023 | 39.89 | 40.24 | 39.89 | 40.09 | 12,966 | +0.58(+1.48%) |
Oct 23, 2023 | 39.70 | 39.89 | 39.50 | 39.50 | 29,819 | -0.20(-0.51%) |
Oct 20, 2023 | 39.71 | 39.95 | 39.68 | 39.70 | 15,483 | -0.23(-0.56%) |
Oct 19, 2023 | 40.15 | 40.33 | 39.81 | 39.93 | 13,161 | -0.19(-0.48%) |
Oct 18, 2023 | 40.60 | 40.60 | 40.10 | 40.12 | 29,603 | -0.64(-1.58%) |
Oct 17, 2023 | 40.50 | 40.91 | 40.50 | 40.76 | 14,314 | +0.12(+0.30%) |
Oct 16, 2023 | 40.49 | 40.77 | 40.43 | 40.64 | 27,916 | +0.37(+0.92%) |
Oct 13, 2023 | 40.72 | 40.80 | 40.27 | 40.27 | 14,111 | -0.23(-0.56%) |
Oct 12, 2023 | 40.74 | 40.75 | 40.32 | 40.50 | 113,684 | -0.01(-0.03%) |
Oct 11, 2023 | 40.71 | 40.88 | 40.36 | 40.51 | 30,899 | +0.01(+0.03%) |
Oct 10, 2023 | 40.41 | 40.73 | 40.41 | 40.50 | 137,022 | +0.21(+0.51%) |
Oct 09, 2023 | 39.86 | 40.34 | 39.86 | 40.29 | 25,633 | +0.27(+0.66%) |
Oct 06, 2023 | 39.67 | 40.15 | 39.38 | 40.03 | 67,410 | +0.13(+0.32%) |
Oct 05, 2023 | 39.90 | 40.05 | 39.65 | 39.90 | 23,753 | -0.19(-0.47%) |
Oct 04, 2023 | 39.97 | 40.10 | 39.65 | 40.09 | 29,280 | +0.09(+0.23%) |
Oct 03, 2023 | 40.19 | 40.26 | 39.95 | 39.99 | 36,140 | -0.35(-0.86%) |