Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.64 | 44.65 | 44.22 | 44.45 | 64,731 | -0.25(-0.57%) |
Dec 28, 2023 | 44.64 | 44.84 | 44.64 | 44.70 | 63,057 | +0.11(+0.25%) |
Dec 27, 2023 | 44.58 | 44.63 | 44.42 | 44.59 | 95,347 | +0.07(+0.15%) |
Dec 26, 2023 | 44.46 | 44.60 | 44.39 | 44.52 | 50,769 | +0.13(+0.30%) |
Dec 22, 2023 | 44.44 | 44.69 | 44.19 | 44.39 | 88,047 | -0.01(-0.02%) |
Dec 21, 2023 | 44.18 | 44.41 | 44.02 | 44.40 | 128,751 | +0.50(+1.14%) |
Dec 20, 2023 | 44.23 | 44.69 | 43.89 | 43.90 | 91,685 | -0.35(-0.79%) |
Dec 19, 2023 | 43.87 | 44.28 | 43.87 | 44.25 | 107,123 | +0.55(+1.25%) |
Dec 18, 2023 | 43.36 | 43.89 | 43.29 | 43.70 | 123,834 | +0.49(+1.14%) |
Dec 15, 2023 | 43.22 | 43.32 | 42.96 | 43.21 | 91,292 | -0.11(-0.24%) |
Dec 14, 2023 | 43.22 | 43.60 | 42.95 | 43.32 | 128,484 | +0.33(+0.76%) |
Dec 13, 2023 | 42.58 | 43.10 | 42.36 | 42.99 | 493,439 | +0.47(+1.11%) |
Dec 12, 2023 | 42.38 | 42.52 | 42.11 | 42.52 | 280,668 | +0.10(+0.23%) |
Dec 11, 2023 | 42.50 | 42.52 | 42.22 | 42.42 | 82,374 | -0.24(-0.56%) |
Dec 08, 2023 | 42.18 | 42.77 | 42.18 | 42.66 | 101,548 | +0.20(+0.47%) |
Dec 07, 2023 | 41.97 | 42.65 | 41.97 | 42.46 | 93,269 | +0.90(+2.16%) |
Dec 06, 2023 | 41.93 | 42.00 | 41.56 | 41.57 | 89,151 | -0.15(-0.36%) |
Dec 05, 2023 | 41.81 | 42.05 | 41.53 | 41.72 | 57,991 | -0.25(-0.59%) |
Dec 04, 2023 | 41.85 | 41.99 | 41.69 | 41.97 | 144,258 | -0.38(-0.89%) |
Dec 01, 2023 | 42.02 | 42.34 | 41.88 | 42.34 | 136,993 | +0.19(+0.45%) |
Nov 30, 2023 | 42.40 | 42.55 | 41.84 | 42.15 | 84,382 | -0.23(-0.54%) |
Nov 29, 2023 | 42.83 | 42.87 | 42.29 | 42.38 | 90,939 | -0.24(-0.56%) |
Nov 28, 2023 | 42.48 | 42.65 | 42.31 | 42.62 | 117,859 | +0.05(+0.12%) |
Nov 27, 2023 | 42.57 | 42.78 | 42.52 | 42.57 | 85,764 | -0.15(-0.35%) |
Nov 24, 2023 | 42.72 | 42.77 | 42.62 | 42.72 | 26,231 | -0.13(-0.30%) |
Nov 22, 2023 | 42.63 | 42.99 | 42.63 | 42.85 | 164,250 | +0.39(+0.91%) |
Nov 21, 2023 | 42.60 | 42.60 | 42.36 | 42.46 | 65,151 | -0.21(-0.49%) |
Nov 20, 2023 | 42.14 | 42.73 | 42.14 | 42.67 | 118,079 | +0.47(+1.11%) |
Nov 17, 2023 | 42.12 | 42.21 | 41.95 | 42.20 | 127,157 | -0.01(-0.02%) |
Nov 16, 2023 | 42.12 | 42.21 | 41.85 | 42.21 | 83,341 | +0.11(+0.26%) |
Nov 15, 2023 | 42.06 | 42.21 | 41.91 | 42.11 | 59,662 | +0.24(+0.57%) |
Nov 14, 2023 | 41.71 | 42.09 | 41.68 | 41.87 | 108,571 | +0.84(+2.04%) |
Nov 13, 2023 | 40.90 | 41.17 | 40.83 | 41.03 | 102,123 | -0.10(-0.24%) |
Nov 10, 2023 | 40.63 | 41.13 | 40.45 | 41.13 | 57,092 | +0.43(+1.05%) |
Nov 09, 2023 | 40.99 | 41.16 | 40.61 | 40.70 | 169,350 | -0.12(-0.29%) |
Nov 08, 2023 | 40.83 | 40.90 | 40.65 | 40.82 | 45,184 | -0.02(-0.05%) |
Nov 07, 2023 | 40.70 | 41.00 | 40.55 | 40.84 | 59,650 | +0.21(+0.51%) |
Nov 06, 2023 | 40.82 | 40.87 | 40.46 | 40.63 | 110,236 | -0.21(-0.51%) |
Nov 03, 2023 | 40.37 | 40.96 | 40.37 | 40.84 | 138,014 | +0.72(+1.79%) |
Nov 02, 2023 | 39.97 | 40.13 | 39.80 | 40.12 | 76,305 | +0.76(+1.92%) |
Nov 01, 2023 | 38.88 | 39.40 | 38.88 | 39.37 | 329,195 | +0.45(+1.15%) |
Oct 31, 2023 | 38.75 | 38.93 | 38.56 | 38.92 | 53,495 | +0.27(+0.70%) |
Oct 30, 2023 | 38.14 | 38.81 | 38.14 | 38.65 | 77,629 | +0.80(+2.10%) |
Oct 27, 2023 | 38.06 | 38.19 | 37.75 | 37.85 | 80,740 | -0.08(-0.21%) |
Oct 26, 2023 | 38.37 | 38.37 | 37.69 | 37.93 | 272,852 | -0.85(-2.18%) |
Oct 25, 2023 | 39.78 | 39.78 | 38.75 | 38.78 | 203,844 | -1.80(-4.44%) |
Oct 24, 2023 | 40.42 | 40.79 | 40.32 | 40.58 | 99,282 | +0.55(+1.37%) |
Oct 23, 2023 | 39.82 | 40.35 | 39.65 | 40.03 | 74,907 | +0.12(+0.30%) |
Oct 20, 2023 | 40.30 | 40.43 | 39.87 | 39.92 | 98,451 | -0.44(-1.09%) |
Oct 19, 2023 | 40.88 | 40.98 | 40.27 | 40.35 | 83,416 | +0.01(+0.02%) |
Oct 18, 2023 | 40.93 | 41.02 | 40.25 | 40.34 | 484,220 | -0.77(-1.86%) |
Oct 17, 2023 | 40.71 | 41.14 | 40.71 | 41.11 | 65,197 | +0.23(+0.56%) |
Oct 16, 2023 | 40.40 | 40.95 | 40.40 | 40.88 | 57,691 | +0.70(+1.73%) |
Oct 13, 2023 | 40.72 | 40.83 | 40.01 | 40.18 | 68,508 | -0.56(-1.37%) |
Oct 12, 2023 | 41.26 | 41.26 | 40.54 | 40.74 | 91,863 | -0.52(-1.25%) |
Oct 11, 2023 | 41.06 | 41.40 | 41.04 | 41.26 | 175,055 | +0.32(+0.78%) |
Oct 10, 2023 | 40.80 | 41.22 | 40.77 | 40.94 | 55,029 | +0.22(+0.54%) |
Oct 09, 2023 | 40.08 | 40.84 | 40.08 | 40.72 | 73,496 | +0.41(+1.01%) |
Oct 06, 2023 | 39.30 | 40.38 | 39.30 | 40.31 | 90,712 | +0.72(+1.81%) |
Oct 05, 2023 | 39.57 | 39.69 | 39.21 | 39.60 | 264,429 | -0.03(-0.08%) |
Oct 04, 2023 | 39.19 | 39.72 | 39.12 | 39.63 | 54,699 | +0.40(+1.01%) |
Oct 03, 2023 | 39.54 | 39.77 | 39.13 | 39.23 | 141,026 | -0.60(-1.50%) |