Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.35 | 43.39 | 42.96 | 43.07 | 87,397 | -0.27(-0.62%) |
Dec 28, 2023 | 43.68 | 43.80 | 43.29 | 43.34 | 89,852 | -0.14(-0.32%) |
Dec 27, 2023 | 43.62 | 43.62 | 43.34 | 43.48 | 136,650 | +0.41(+0.95%) |
Dec 26, 2023 | 42.95 | 43.19 | 42.94 | 43.07 | 99,801 | +0.22(+0.51%) |
Dec 22, 2023 | 42.92 | 43.07 | 42.75 | 42.85 | 143,184 | +0.19(+0.45%) |
Dec 21, 2023 | 42.24 | 42.73 | 42.24 | 42.66 | 130,845 | +1.01(+2.42%) |
Dec 20, 2023 | 42.39 | 42.47 | 41.65 | 41.65 | 197,393 | -1.90(-4.36%) |
Dec 19, 2023 | 43.17 | 43.67 | 43.09 | 43.55 | 342,313 | +0.75(+1.75%) |
Dec 18, 2023 | 42.79 | 43.14 | 42.71 | 42.80 | 141,012 | +0.42(+0.99%) |
Dec 15, 2023 | 42.32 | 42.75 | 42.19 | 42.38 | 143,764 | +0.06(+0.14%) |
Dec 14, 2023 | 41.67 | 42.43 | 41.67 | 42.32 | 412,617 | +1.31(+3.19%) |
Dec 13, 2023 | 40.01 | 41.13 | 39.85 | 41.01 | 436,578 | +0.90(+2.24%) |
Dec 12, 2023 | 40.22 | 40.22 | 39.91 | 40.11 | 93,533 | -0.16(-0.40%) |
Dec 11, 2023 | 40.44 | 40.44 | 40.02 | 40.27 | 354,058 | -0.24(-0.59%) |
Dec 08, 2023 | 40.10 | 40.79 | 40.10 | 40.51 | 108,533 | -0.10(-0.25%) |
Dec 07, 2023 | 40.41 | 40.68 | 40.36 | 40.61 | 132,426 | +0.51(+1.27%) |
Dec 06, 2023 | 40.55 | 40.85 | 40.08 | 40.10 | 1,210,974 | +0.08(+0.20%) |
Dec 05, 2023 | 40.17 | 40.35 | 39.96 | 40.02 | 742,262 | -0.57(-1.40%) |
Dec 04, 2023 | 41.27 | 41.27 | 40.55 | 40.59 | 828,841 | -1.22(-2.92%) |
Dec 01, 2023 | 40.78 | 41.91 | 40.76 | 41.81 | 74,468 | +1.20(+2.95%) |
Nov 30, 2023 | 40.62 | 40.71 | 40.37 | 40.61 | 113,055 | +0.06(+0.15%) |
Nov 29, 2023 | 40.78 | 40.78 | 40.36 | 40.55 | 96,978 | -0.16(-0.39%) |
Nov 28, 2023 | 40.44 | 40.87 | 40.37 | 40.71 | 117,381 | +0.27(+0.67%) |
Nov 27, 2023 | 40.22 | 40.63 | 40.22 | 40.44 | 125,514 | -0.11(-0.27%) |
Nov 24, 2023 | 40.51 | 40.76 | 40.47 | 40.55 | 30,351 | -0.14(-0.34%) |
Nov 22, 2023 | 40.58 | 40.72 | 40.20 | 40.69 | 140,011 | -0.22(-0.54%) |
Nov 21, 2023 | 40.64 | 41.03 | 40.24 | 40.91 | 666,243 | +0.31(+0.76%) |
Nov 20, 2023 | 40.25 | 40.73 | 40.25 | 40.60 | 105,898 | +0.24(+0.59%) |
Nov 17, 2023 | 39.92 | 40.40 | 39.84 | 40.36 | 60,185 | +0.67(+1.69%) |
Nov 16, 2023 | 39.96 | 40.04 | 39.43 | 39.69 | 57,406 | -0.31(-0.78%) |
Nov 15, 2023 | 39.93 | 40.40 | 39.86 | 40.00 | 203,596 | +0.16(+0.40%) |
Nov 14, 2023 | 39.24 | 39.91 | 39.24 | 39.84 | 192,016 | +1.64(+4.29%) |
Nov 13, 2023 | 37.88 | 38.39 | 37.88 | 38.20 | 118,799 | +0.15(+0.39%) |
Nov 10, 2023 | 37.86 | 38.13 | 37.61 | 38.05 | 119,204 | +0.25(+0.66%) |
Nov 09, 2023 | 38.38 | 38.50 | 37.79 | 37.80 | 136,420 | -0.09(-0.24%) |
Nov 08, 2023 | 38.02 | 38.40 | 37.79 | 37.89 | 193,299 | -0.52(-1.35%) |
Nov 07, 2023 | 38.85 | 38.87 | 38.25 | 38.41 | 104,550 | -0.92(-2.34%) |
Nov 06, 2023 | 39.22 | 39.46 | 39.22 | 39.33 | 191,855 | +0.23(+0.59%) |
Nov 03, 2023 | 39.01 | 39.35 | 38.84 | 39.10 | 509,809 | +0.28(+0.72%) |
Nov 02, 2023 | 38.22 | 38.85 | 38.22 | 38.82 | 456,121 | +1.03(+2.73%) |
Nov 01, 2023 | 37.53 | 37.85 | 37.33 | 37.79 | 125,017 | +0.29(+0.77%) |
Oct 31, 2023 | 37.53 | 37.57 | 37.30 | 37.50 | 957,542 | -0.23(-0.61%) |
Oct 30, 2023 | 38.00 | 38.05 | 37.60 | 37.73 | 97,151 | +0.19(+0.51%) |
Oct 27, 2023 | 37.63 | 37.83 | 37.45 | 37.54 | 78,398 | +0.14(+0.37%) |
Oct 26, 2023 | 37.29 | 37.62 | 37.04 | 37.40 | 88,407 | +0.16(+0.43%) |
Oct 25, 2023 | 37.24 | 37.60 | 37.16 | 37.24 | 79,658 | -0.11(-0.29%) |
Oct 24, 2023 | 36.80 | 37.48 | 36.80 | 37.35 | 115,942 | +0.83(+2.27%) |
Oct 23, 2023 | 36.44 | 36.83 | 36.21 | 36.52 | 179,892 | -0.25(-0.68%) |
Oct 20, 2023 | 37.05 | 37.21 | 36.76 | 36.77 | 289,250 | -0.87(-2.31%) |
Oct 19, 2023 | 38.00 | 38.16 | 37.55 | 37.64 | 104,284 | -0.50(-1.31%) |
Oct 18, 2023 | 38.89 | 38.89 | 38.04 | 38.14 | 156,461 | -1.12(-2.85%) |
Oct 17, 2023 | 38.61 | 39.35 | 38.61 | 39.26 | 152,345 | +0.19(+0.49%) |
Oct 16, 2023 | 38.74 | 39.25 | 38.68 | 39.07 | 130,162 | +0.64(+1.67%) |
Oct 13, 2023 | 38.77 | 38.90 | 38.28 | 38.43 | 59,903 | -0.15(-0.39%) |
Oct 12, 2023 | 39.25 | 39.25 | 38.26 | 38.58 | 215,558 | -0.74(-1.88%) |
Oct 11, 2023 | 39.48 | 39.87 | 39.09 | 39.32 | 206,985 | +0.01(+0.03%) |
Oct 10, 2023 | 39.19 | 39.51 | 39.09 | 39.31 | 160,510 | +0.61(+1.58%) |
Oct 09, 2023 | 38.42 | 38.88 | 38.19 | 38.70 | 201,821 | -0.11(-0.28%) |
Oct 06, 2023 | 38.05 | 38.96 | 37.98 | 38.81 | 176,886 | +0.83(+2.19%) |
Oct 05, 2023 | 37.83 | 38.12 | 37.82 | 37.98 | 501,616 | -0.03(-0.08%) |
Oct 04, 2023 | 38.30 | 38.30 | 37.66 | 38.01 | 209,587 | -0.27(-0.71%) |
Oct 03, 2023 | 38.50 | 38.80 | 38.12 | 38.28 | 379,217 | -0.67(-1.72%) |