Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.01 | 47.23 | 46.97 | 47.04 | 17,495 | +0.04(+0.09%) |
Dec 28, 2023 | 47.13 | 47.30 | 46.99 | 46.99 | 21,768 | -0.13(-0.27%) |
Dec 27, 2023 | 46.92 | 47.26 | 46.88 | 47.12 | 33,221 | +0.17(+0.37%) |
Dec 26, 2023 | 46.68 | 47.02 | 46.68 | 46.95 | 27,844 | +0.22(+0.48%) |
Dec 22, 2023 | 46.82 | 46.85 | 46.59 | 46.72 | 44,734 | +0.17(+0.36%) |
Dec 21, 2023 | 46.34 | 46.62 | 46.27 | 46.56 | 37,981 | +0.68(+1.49%) |
Dec 20, 2023 | 46.34 | 46.47 | 45.81 | 45.87 | 46,970 | -0.40(-0.87%) |
Dec 19, 2023 | 46.12 | 46.32 | 46.12 | 46.27 | 34,871 | +0.35(+0.77%) |
Dec 18, 2023 | 46.01 | 46.01 | 45.75 | 45.92 | 53,974 | +0.09(+0.20%) |
Dec 15, 2023 | 46.02 | 46.09 | 45.72 | 45.83 | 29,755 | -0.49(-1.06%) |
Dec 14, 2023 | 46.12 | 46.44 | 46.09 | 46.32 | 52,301 | +0.46(+1.01%) |
Dec 13, 2023 | 45.18 | 46.02 | 44.94 | 45.86 | 48,623 | +0.58(+1.28%) |
Dec 12, 2023 | 45.11 | 45.28 | 45.01 | 45.28 | 42,205 | +0.08(+0.17%) |
Dec 11, 2023 | 45.10 | 45.29 | 45.07 | 45.20 | 40,942 | +0.09(+0.20%) |
Dec 08, 2023 | 44.90 | 45.19 | 44.90 | 45.11 | 57,137 | +0.07(+0.15%) |
Dec 07, 2023 | 44.91 | 45.23 | 44.78 | 45.04 | 204,518 | +0.22(+0.48%) |
Dec 06, 2023 | 45.14 | 45.20 | 44.78 | 44.83 | 110,078 | +0.11(+0.24%) |
Dec 05, 2023 | 44.70 | 44.85 | 44.66 | 44.72 | 185,066 | -0.13(-0.29%) |
Dec 04, 2023 | 44.74 | 45.00 | 44.70 | 44.85 | 65,169 | -0.39(-0.87%) |
Dec 01, 2023 | 44.71 | 45.29 | 44.71 | 45.24 | 192,480 | +0.47(+1.06%) |
Nov 30, 2023 | 44.80 | 44.84 | 44.67 | 44.77 | 62,007 | +0.03(+0.07%) |
Nov 29, 2023 | 44.79 | 44.94 | 44.65 | 44.74 | 27,610 | +0.03(+0.07%) |
Nov 28, 2023 | 44.62 | 44.87 | 44.52 | 44.71 | 43,685 | +0.13(+0.29%) |
Nov 27, 2023 | 44.59 | 44.70 | 44.50 | 44.58 | 34,567 | -0.13(-0.29%) |
Nov 24, 2023 | 44.57 | 44.75 | 44.57 | 44.71 | 33,207 | +0.37(+0.84%) |
Nov 22, 2023 | 44.30 | 44.45 | 44.13 | 44.33 | 27,664 | -0.05(-0.11%) |
Nov 21, 2023 | 44.47 | 44.54 | 44.31 | 44.38 | 101,792 | -0.19(-0.42%) |
Nov 20, 2023 | 44.37 | 44.63 | 44.37 | 44.57 | 39,510 | +0.17(+0.38%) |
Nov 17, 2023 | 44.24 | 44.48 | 44.16 | 44.40 | 35,940 | +0.61(+1.39%) |
Nov 16, 2023 | 43.85 | 43.94 | 43.67 | 43.79 | 30,617 | -0.11(-0.25%) |
Nov 15, 2023 | 43.95 | 44.17 | 43.88 | 43.90 | 56,769 | -0.06(-0.13%) |
Nov 14, 2023 | 43.61 | 44.06 | 43.60 | 43.96 | 127,605 | +1.13(+2.64%) |
Nov 13, 2023 | 42.61 | 42.93 | 42.61 | 42.83 | 36,273 | +0.12(+0.28%) |
Nov 10, 2023 | 42.56 | 42.78 | 42.33 | 42.71 | 46,115 | +0.24(+0.56%) |
Nov 09, 2023 | 42.77 | 42.95 | 42.42 | 42.47 | 51,686 | +0.00(+0.00%) |
Nov 08, 2023 | 42.54 | 42.70 | 42.26 | 42.47 | 41,703 | -0.15(-0.35%) |
Nov 07, 2023 | 42.65 | 42.80 | 42.51 | 42.62 | 46,717 | -0.47(-1.08%) |
Nov 06, 2023 | 43.35 | 43.35 | 43.03 | 43.09 | 28,650 | -0.09(-0.20%) |
Nov 03, 2023 | 43.17 | 43.34 | 43.10 | 43.17 | 39,885 | +0.41(+0.97%) |
Nov 02, 2023 | 42.54 | 42.86 | 42.47 | 42.76 | 254,411 | +0.88(+2.09%) |
Nov 01, 2023 | 41.64 | 42.01 | 41.51 | 41.88 | 208,973 | +0.44(+1.07%) |
Oct 31, 2023 | 41.50 | 41.62 | 41.34 | 41.44 | 40,756 | -0.07(-0.17%) |
Oct 30, 2023 | 41.39 | 41.54 | 41.24 | 41.51 | 33,892 | +0.54(+1.31%) |
Oct 27, 2023 | 41.44 | 41.44 | 40.88 | 40.97 | 182,782 | -0.17(-0.42%) |
Oct 26, 2023 | 41.30 | 41.32 | 40.94 | 41.14 | 283,400 | -0.31(-0.74%) |
Oct 25, 2023 | 41.53 | 41.73 | 41.32 | 41.45 | 86,023 | -0.25(-0.59%) |
Oct 24, 2023 | 41.59 | 41.71 | 41.46 | 41.69 | 38,669 | +0.07(+0.17%) |
Oct 23, 2023 | 41.37 | 41.77 | 41.15 | 41.62 | 133,939 | +0.09(+0.21%) |
Oct 20, 2023 | 41.81 | 41.81 | 41.51 | 41.54 | 127,150 | -0.38(-0.92%) |
Oct 19, 2023 | 42.18 | 42.44 | 41.79 | 41.92 | 87,152 | -0.48(-1.14%) |
Oct 18, 2023 | 42.75 | 42.75 | 42.31 | 42.40 | 38,200 | -0.62(-1.44%) |
Oct 17, 2023 | 42.64 | 43.24 | 42.64 | 43.02 | 31,585 | +0.13(+0.30%) |
Oct 16, 2023 | 42.70 | 43.01 | 42.56 | 42.90 | 47,618 | +0.34(+0.80%) |
Oct 13, 2023 | 42.84 | 42.91 | 42.40 | 42.56 | 74,100 | -0.38(-0.88%) |
Oct 12, 2023 | 43.33 | 43.37 | 42.74 | 42.93 | 64,539 | -0.37(-0.86%) |
Oct 11, 2023 | 43.29 | 43.37 | 42.96 | 43.31 | 198,364 | +0.26(+0.61%) |
Oct 10, 2023 | 42.88 | 43.23 | 42.88 | 43.05 | 124,752 | +0.55(+1.29%) |
Oct 09, 2023 | 42.10 | 42.54 | 42.03 | 42.50 | 59,587 | +0.14(+0.33%) |
Oct 06, 2023 | 41.88 | 42.56 | 41.71 | 42.36 | 139,742 | +0.40(+0.96%) |
Oct 05, 2023 | 41.72 | 42.08 | 41.66 | 41.96 | 77,975 | +0.27(+0.64%) |
Oct 04, 2023 | 41.64 | 41.73 | 41.19 | 41.69 | 648,881 | +0.07(+0.17%) |
Oct 03, 2023 | 41.76 | 41.89 | 41.38 | 41.62 | 420,626 | -0.52(-1.24%) |