Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.78 | 48.03 | 47.37 | 47.57 | 73,178 | -0.20(-0.42%) |
Dec 28, 2023 | 47.78 | 48.05 | 47.70 | 47.77 | 123,329 | -0.60(-1.24%) |
Dec 27, 2023 | 48.15 | 48.46 | 48.15 | 48.37 | 102,168 | -0.20(-0.41%) |
Dec 26, 2023 | 48.34 | 48.70 | 48.04 | 48.57 | 81,564 | +0.40(+0.83%) |
Dec 22, 2023 | 48.28 | 48.49 | 47.89 | 48.17 | 71,794 | +0.12(+0.25%) |
Dec 21, 2023 | 47.34 | 48.07 | 47.26 | 48.05 | 191,696 | +0.68(+1.44%) |
Dec 20, 2023 | 47.88 | 48.20 | 47.37 | 47.37 | 92,865 | -0.48(-1.00%) |
Dec 19, 2023 | 47.54 | 47.88 | 47.54 | 47.85 | 153,874 | +0.88(+1.87%) |
Dec 18, 2023 | 46.99 | 47.10 | 46.69 | 46.97 | 228,115 | -0.14(-0.30%) |
Dec 15, 2023 | 47.62 | 48.33 | 46.78 | 47.11 | 601,446 | -0.54(-1.13%) |
Dec 14, 2023 | 47.99 | 48.25 | 47.45 | 47.65 | 433,423 | +1.51(+3.27%) |
Dec 13, 2023 | 45.78 | 46.18 | 45.05 | 46.14 | 128,641 | -0.27(-0.58%) |
Dec 12, 2023 | 46.38 | 46.41 | 45.86 | 46.41 | 142,740 | +0.57(+1.24%) |
Dec 11, 2023 | 45.63 | 46.15 | 45.61 | 45.84 | 177,870 | +0.45(+0.99%) |
Dec 08, 2023 | 44.75 | 45.48 | 44.73 | 45.39 | 95,420 | +0.04(+0.09%) |
Dec 07, 2023 | 45.26 | 45.55 | 45.07 | 45.35 | 183,104 | -0.15(-0.33%) |
Dec 06, 2023 | 46.07 | 46.18 | 45.45 | 45.50 | 113,820 | +0.41(+0.91%) |
Dec 05, 2023 | 45.57 | 45.58 | 45.07 | 45.09 | 117,559 | -0.47(-1.03%) |
Dec 04, 2023 | 45.15 | 45.91 | 45.15 | 45.56 | 168,320 | +0.29(+0.64%) |
Dec 01, 2023 | 44.49 | 45.27 | 44.46 | 45.27 | 112,595 | +0.49(+1.09%) |
Nov 30, 2023 | 45.00 | 45.07 | 44.53 | 44.78 | 106,976 | +0.23(+0.52%) |
Nov 29, 2023 | 44.66 | 44.77 | 44.44 | 44.55 | 82,260 | +0.29(+0.66%) |
Nov 28, 2023 | 44.03 | 44.42 | 43.93 | 44.26 | 129,522 | -0.28(-0.63%) |
Nov 27, 2023 | 44.50 | 44.70 | 44.34 | 44.54 | 117,118 | -0.16(-0.36%) |
Nov 24, 2023 | 44.31 | 44.70 | 44.28 | 44.70 | 65,751 | +0.58(+1.31%) |
Nov 22, 2023 | 44.31 | 44.38 | 44.00 | 44.12 | 77,575 | +0.17(+0.39%) |
Nov 21, 2023 | 44.15 | 44.26 | 43.86 | 43.95 | 128,026 | -0.50(-1.12%) |
Nov 20, 2023 | 44.04 | 44.58 | 43.95 | 44.45 | 119,891 | -0.04(-0.09%) |
Nov 17, 2023 | 44.18 | 44.53 | 43.97 | 44.49 | 120,831 | +0.99(+2.28%) |
Nov 16, 2023 | 44.09 | 44.13 | 43.32 | 43.50 | 157,437 | -0.82(-1.85%) |
Nov 15, 2023 | 44.75 | 45.00 | 44.28 | 44.32 | 160,933 | -0.32(-0.72%) |
Nov 14, 2023 | 44.30 | 44.74 | 44.30 | 44.64 | 110,129 | +1.74(+4.06%) |
Nov 13, 2023 | 42.71 | 43.21 | 42.48 | 42.90 | 208,271 | -0.54(-1.24%) |
Nov 10, 2023 | 43.21 | 43.44 | 42.64 | 43.44 | 121,449 | -0.66(-1.50%) |
Nov 09, 2023 | 44.43 | 44.68 | 44.05 | 44.10 | 90,882 | -0.02(-0.05%) |
Nov 08, 2023 | 44.12 | 44.47 | 44.01 | 44.12 | 155,624 | -0.12(-0.27%) |
Nov 07, 2023 | 44.14 | 44.43 | 44.05 | 44.24 | 194,817 | -0.70(-1.56%) |
Nov 06, 2023 | 45.47 | 45.49 | 44.66 | 44.94 | 154,746 | -1.22(-2.64%) |
Nov 03, 2023 | 45.88 | 46.27 | 45.84 | 46.16 | 183,807 | +1.43(+3.20%) |
Nov 02, 2023 | 44.76 | 44.79 | 44.27 | 44.73 | 115,851 | +1.29(+2.97%) |
Nov 01, 2023 | 43.24 | 43.52 | 42.85 | 43.44 | 104,155 | +0.41(+0.95%) |
Oct 31, 2023 | 43.04 | 43.17 | 42.71 | 43.03 | 138,661 | +0.44(+1.03%) |
Oct 30, 2023 | 42.27 | 42.59 | 41.91 | 42.59 | 168,189 | +0.52(+1.24%) |
Oct 27, 2023 | 42.38 | 42.42 | 41.73 | 42.07 | 198,246 | +0.73(+1.77%) |
Oct 26, 2023 | 41.48 | 41.82 | 41.20 | 41.34 | 210,710 | -0.24(-0.58%) |
Oct 25, 2023 | 41.80 | 42.00 | 41.53 | 41.58 | 143,525 | -0.95(-2.23%) |
Oct 24, 2023 | 42.31 | 42.53 | 42.13 | 42.53 | 187,694 | +0.21(+0.50%) |
Oct 23, 2023 | 42.05 | 42.66 | 41.89 | 42.32 | 184,141 | +0.89(+2.15%) |
Oct 20, 2023 | 41.17 | 41.67 | 41.13 | 41.43 | 262,217 | -0.94(-2.22%) |
Oct 19, 2023 | 42.84 | 43.15 | 42.29 | 42.37 | 144,067 | -0.86(-1.99%) |
Oct 18, 2023 | 43.44 | 43.46 | 43.04 | 43.23 | 108,093 | -0.68(-1.55%) |
Oct 17, 2023 | 43.71 | 44.40 | 43.71 | 43.91 | 177,897 | -0.52(-1.17%) |
Oct 16, 2023 | 43.75 | 44.44 | 43.60 | 44.43 | 249,299 | +1.04(+2.40%) |
Oct 13, 2023 | 43.91 | 44.01 | 43.14 | 43.39 | 151,253 | -1.53(-3.41%) |
Oct 12, 2023 | 45.16 | 45.16 | 44.54 | 44.92 | 149,528 | -0.32(-0.71%) |
Oct 11, 2023 | 45.13 | 45.41 | 44.73 | 45.24 | 156,657 | +0.54(+1.21%) |
Oct 10, 2023 | 44.82 | 44.89 | 44.47 | 44.70 | 182,608 | +0.64(+1.45%) |
Oct 09, 2023 | 43.36 | 44.06 | 43.36 | 44.06 | 80,448 | +0.23(+0.51%) |
Oct 06, 2023 | 43.18 | 44.02 | 42.99 | 43.84 | 145,067 | +0.69(+1.59%) |
Oct 05, 2023 | 42.97 | 43.28 | 42.81 | 43.15 | 181,202 | +0.28(+0.66%) |
Oct 04, 2023 | 42.97 | 42.97 | 42.42 | 42.87 | 124,328 | +0.36(+0.85%) |
Oct 03, 2023 | 42.47 | 42.65 | 42.10 | 42.50 | 194,948 | +0.61(+1.45%) |