Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.84 | 46.96 | 46.32 | 46.40 | 49,085 | -0.49(-1.04%) |
Dec 28, 2023 | 46.66 | 47.00 | 46.66 | 46.89 | 27,310 | +0.15(+0.32%) |
Dec 27, 2023 | 46.42 | 46.85 | 46.42 | 46.74 | 50,721 | +0.24(+0.52%) |
Dec 26, 2023 | 46.05 | 46.58 | 46.05 | 46.50 | 150,482 | +0.26(+0.56%) |
Dec 22, 2023 | 46.32 | 46.45 | 45.98 | 46.24 | 41,522 | +0.09(+0.19%) |
Dec 21, 2023 | 45.79 | 46.15 | 45.78 | 46.15 | 25,258 | +0.82(+1.81%) |
Dec 20, 2023 | 45.95 | 46.46 | 45.33 | 45.33 | 155,105 | -0.96(-2.07%) |
Dec 19, 2023 | 45.45 | 46.32 | 45.45 | 46.29 | 102,480 | +0.96(+2.12%) |
Dec 18, 2023 | 44.98 | 45.39 | 44.96 | 45.33 | 46,990 | +0.30(+0.67%) |
Dec 15, 2023 | 45.06 | 45.45 | 44.92 | 45.03 | 53,761 | -0.28(-0.61%) |
Dec 14, 2023 | 45.25 | 45.89 | 45.12 | 45.31 | 48,833 | +0.45(+0.99%) |
Dec 13, 2023 | 43.82 | 44.95 | 43.56 | 44.86 | 44,891 | +0.89(+2.02%) |
Dec 12, 2023 | 43.70 | 43.97 | 43.68 | 43.97 | 39,622 | +0.14(+0.32%) |
Dec 11, 2023 | 43.69 | 44.00 | 43.69 | 43.83 | 41,656 | +0.14(+0.32%) |
Dec 08, 2023 | 43.34 | 43.86 | 43.25 | 43.69 | 42,695 | +0.27(+0.62%) |
Dec 07, 2023 | 43.26 | 43.54 | 43.10 | 43.42 | 42,723 | +0.13(+0.30%) |
Dec 06, 2023 | 43.30 | 43.80 | 43.19 | 43.29 | 38,218 | +0.35(+0.81%) |
Dec 05, 2023 | 42.99 | 43.10 | 42.66 | 42.94 | 102,110 | -0.26(-0.60%) |
Dec 04, 2023 | 43.04 | 43.58 | 43.04 | 43.20 | 38,478 | -0.13(-0.30%) |
Dec 01, 2023 | 42.29 | 43.33 | 42.29 | 43.33 | 21,807 | +0.92(+2.17%) |
Nov 30, 2023 | 42.18 | 42.43 | 42.00 | 42.41 | 52,875 | +0.32(+0.76%) |
Nov 29, 2023 | 42.13 | 42.62 | 42.09 | 42.09 | 147,888 | +0.04(+0.10%) |
Nov 28, 2023 | 41.40 | 42.05 | 41.40 | 42.05 | 29,169 | +0.65(+1.57%) |
Nov 27, 2023 | 41.16 | 41.60 | 41.16 | 41.40 | 26,356 | +0.12(+0.29%) |
Nov 24, 2023 | 40.97 | 41.33 | 40.97 | 41.28 | 13,201 | +0.30(+0.73%) |
Nov 22, 2023 | 40.89 | 41.17 | 40.89 | 40.98 | 16,803 | +0.24(+0.59%) |
Nov 21, 2023 | 40.88 | 41.00 | 40.72 | 40.74 | 17,785 | -0.33(-0.80%) |
Nov 20, 2023 | 40.62 | 41.11 | 40.62 | 41.07 | 97,719 | +0.35(+0.86%) |
Nov 17, 2023 | 40.37 | 40.77 | 40.37 | 40.72 | 102,765 | +0.41(+1.02%) |
Nov 16, 2023 | 40.65 | 40.72 | 40.12 | 40.31 | 23,694 | -0.53(-1.30%) |
Nov 15, 2023 | 40.46 | 41.11 | 40.46 | 40.84 | 19,263 | +0.42(+1.04%) |
Nov 14, 2023 | 39.85 | 40.61 | 39.85 | 40.42 | 48,233 | +1.39(+3.56%) |
Nov 13, 2023 | 38.67 | 39.24 | 38.67 | 39.04 | 30,463 | +0.23(+0.59%) |
Nov 10, 2023 | 38.67 | 38.86 | 38.34 | 38.81 | 21,180 | +0.24(+0.62%) |
Nov 09, 2023 | 39.16 | 39.39 | 38.57 | 38.57 | 29,966 | -0.21(-0.54%) |
Nov 08, 2023 | 38.07 | 38.82 | 37.99 | 38.78 | 49,828 | +0.70(+1.84%) |
Nov 07, 2023 | 37.95 | 38.23 | 37.87 | 38.08 | 26,830 | +0.07(+0.18%) |
Nov 06, 2023 | 38.31 | 38.31 | 37.79 | 38.01 | 40,182 | -0.24(-0.63%) |
Nov 03, 2023 | 37.97 | 38.57 | 37.97 | 38.25 | 39,827 | +0.92(+2.46%) |
Nov 02, 2023 | 36.78 | 37.34 | 36.78 | 37.33 | 38,682 | +1.06(+2.92%) |
Nov 01, 2023 | 35.87 | 36.32 | 35.84 | 36.27 | 68,667 | +0.44(+1.23%) |
Oct 31, 2023 | 35.37 | 35.92 | 35.37 | 35.83 | 39,563 | +0.36(+1.01%) |
Oct 30, 2023 | 35.48 | 35.56 | 35.27 | 35.47 | 34,190 | +0.29(+0.82%) |
Oct 27, 2023 | 35.82 | 35.82 | 35.11 | 35.18 | 37,391 | -0.62(-1.73%) |
Oct 26, 2023 | 35.96 | 36.11 | 35.64 | 35.80 | 59,645 | -0.34(-0.94%) |
Oct 25, 2023 | 36.89 | 36.89 | 36.06 | 36.14 | 41,330 | -1.58(-4.18%) |
Oct 24, 2023 | 37.49 | 37.96 | 37.46 | 37.72 | 22,825 | +0.50(+1.34%) |
Oct 23, 2023 | 37.09 | 37.62 | 36.85 | 37.22 | 24,274 | -0.14(-0.37%) |
Oct 20, 2023 | 37.78 | 37.89 | 37.31 | 37.36 | 31,320 | -0.59(-1.55%) |
Oct 19, 2023 | 38.14 | 38.44 | 37.82 | 37.95 | 32,088 | -0.37(-0.96%) |
Oct 18, 2023 | 38.74 | 38.79 | 38.27 | 38.32 | 27,543 | -0.72(-1.84%) |
Oct 17, 2023 | 38.32 | 39.10 | 38.32 | 39.04 | 17,198 | +0.42(+1.09%) |
Oct 16, 2023 | 38.26 | 38.66 | 38.18 | 38.62 | 43,229 | +0.64(+1.68%) |
Oct 13, 2023 | 38.56 | 38.56 | 37.88 | 37.98 | 18,538 | -0.42(-1.09%) |
Oct 12, 2023 | 39.04 | 39.04 | 38.26 | 38.40 | 10,843 | -0.63(-1.61%) |
Oct 11, 2023 | 39.20 | 39.52 | 38.73 | 39.03 | 35,398 | -0.05(-0.13%) |
Oct 10, 2023 | 38.65 | 39.30 | 38.65 | 39.08 | 19,128 | +0.58(+1.51%) |
Oct 09, 2023 | 38.24 | 38.63 | 38.14 | 38.50 | 25,015 | -0.19(-0.49%) |
Oct 06, 2023 | 38.10 | 38.87 | 38.06 | 38.69 | 15,912 | +0.40(+1.04%) |
Oct 05, 2023 | 38.20 | 38.36 | 37.92 | 38.29 | 39,543 | +0.01(+0.03%) |
Oct 04, 2023 | 37.96 | 38.32 | 37.79 | 38.28 | 76,870 | +0.48(+1.27%) |
Oct 03, 2023 | 38.54 | 38.61 | 37.67 | 37.80 | 237,052 | -1.02(-2.62%) |