Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.07 | 43.37 | 42.84 | 42.95 | 25,476 | -0.42(-0.97%) |
Dec 28, 2023 | 43.40 | 43.40 | 43.11 | 43.37 | 19,906 | +0.01(+0.02%) |
Dec 27, 2023 | 43.19 | 43.58 | 43.08 | 43.36 | 12,340 | +0.16(+0.37%) |
Dec 26, 2023 | 42.86 | 43.27 | 42.85 | 43.20 | 12,730 | +0.28(+0.65%) |
Dec 22, 2023 | 42.88 | 43.02 | 42.77 | 42.92 | 18,250 | +0.38(+0.89%) |
Dec 21, 2023 | 42.21 | 42.74 | 42.21 | 42.54 | 8,859 | +0.42(+1.00%) |
Dec 20, 2023 | 42.29 | 42.86 | 42.06 | 42.12 | 24,002 | -0.34(-0.80%) |
Dec 19, 2023 | 42.28 | 42.69 | 42.28 | 42.46 | 25,787 | +0.23(+0.54%) |
Dec 18, 2023 | 42.15 | 42.59 | 42.15 | 42.23 | 26,496 | +0.06(+0.14%) |
Dec 15, 2023 | 42.44 | 42.71 | 42.17 | 42.17 | 19,708 | -0.58(-1.36%) |
Dec 14, 2023 | 42.80 | 42.98 | 42.50 | 42.75 | 33,878 | +0.10(+0.23%) |
Dec 13, 2023 | 42.19 | 42.85 | 42.19 | 42.65 | 42,945 | +0.45(+1.07%) |
Dec 12, 2023 | 41.82 | 42.30 | 41.82 | 42.20 | 26,728 | +0.49(+1.17%) |
Dec 11, 2023 | 41.37 | 41.78 | 41.37 | 41.71 | 16,715 | +0.39(+0.94%) |
Dec 08, 2023 | 41.21 | 41.47 | 41.11 | 41.32 | 28,815 | +0.02(+0.05%) |
Dec 07, 2023 | 41.28 | 41.41 | 41.21 | 41.30 | 21,146 | +0.18(+0.44%) |
Dec 06, 2023 | 41.55 | 41.55 | 41.12 | 41.12 | 29,570 | -0.09(-0.22%) |
Dec 05, 2023 | 41.49 | 41.61 | 41.17 | 41.21 | 86,629 | -0.62(-1.48%) |
Dec 04, 2023 | 41.64 | 41.86 | 41.64 | 41.83 | 29,720 | -0.31(-0.74%) |
Dec 01, 2023 | 41.97 | 42.21 | 41.85 | 42.14 | 20,166 | +0.26(+0.62%) |
Nov 30, 2023 | 41.60 | 41.94 | 41.56 | 41.88 | 14,717 | +0.19(+0.46%) |
Nov 29, 2023 | 41.46 | 42.06 | 41.46 | 41.69 | 21,196 | -0.02(-0.05%) |
Nov 28, 2023 | 41.77 | 41.98 | 41.69 | 41.71 | 23,165 | +0.01(+0.02%) |
Nov 27, 2023 | 41.66 | 41.80 | 41.59 | 41.70 | 14,693 | +0.06(+0.14%) |
Nov 24, 2023 | 41.58 | 41.74 | 41.58 | 41.64 | 13,634 | +0.15(+0.36%) |
Nov 22, 2023 | 41.68 | 41.77 | 41.33 | 41.49 | 49,467 | +0.00(+0.00%) |
Nov 21, 2023 | 40.89 | 41.72 | 40.89 | 41.49 | 32,306 | -0.16(-0.38%) |
Nov 20, 2023 | 41.09 | 41.85 | 41.09 | 41.65 | 17,879 | +0.36(+0.87%) |
Nov 17, 2023 | 40.97 | 41.39 | 40.97 | 41.29 | 42,068 | +0.28(+0.68%) |
Nov 16, 2023 | 41.05 | 41.41 | 40.87 | 41.01 | 29,530 | -0.26(-0.63%) |
Nov 15, 2023 | 41.63 | 41.83 | 41.27 | 41.27 | 44,790 | -0.08(-0.19%) |
Nov 14, 2023 | 40.03 | 41.63 | 40.03 | 41.35 | 87,701 | +1.54(+3.87%) |
Nov 13, 2023 | 39.50 | 40.00 | 39.50 | 39.81 | 29,802 | +0.31(+0.78%) |
Nov 10, 2023 | 39.17 | 39.85 | 39.12 | 39.50 | 62,313 | +0.30(+0.77%) |
Nov 09, 2023 | 39.34 | 39.47 | 39.17 | 39.20 | 25,762 | +0.01(+0.02%) |
Nov 08, 2023 | 39.61 | 40.00 | 39.19 | 39.19 | 42,169 | -0.52(-1.32%) |
Nov 07, 2023 | 39.70 | 39.95 | 39.70 | 39.72 | 29,075 | +0.00(+0.00%) |
Nov 06, 2023 | 40.09 | 40.09 | 39.64 | 39.72 | 12,691 | -0.37(-0.92%) |
Nov 03, 2023 | 39.34 | 40.28 | 39.29 | 40.09 | 39,191 | +1.04(+2.68%) |
Nov 02, 2023 | 38.64 | 39.15 | 38.62 | 39.04 | 29,217 | +0.64(+1.66%) |
Nov 01, 2023 | 37.80 | 38.54 | 37.80 | 38.40 | 24,724 | +0.57(+1.51%) |
Oct 31, 2023 | 37.54 | 37.91 | 37.54 | 37.83 | 26,702 | +0.35(+0.92%) |
Oct 30, 2023 | 37.17 | 37.59 | 37.17 | 37.49 | 20,927 | +0.52(+1.42%) |
Oct 27, 2023 | 37.47 | 37.55 | 36.92 | 36.96 | 45,234 | -0.27(-0.73%) |
Oct 26, 2023 | 37.94 | 37.94 | 37.23 | 37.23 | 23,677 | -0.73(-1.92%) |
Oct 25, 2023 | 38.29 | 38.37 | 37.95 | 37.96 | 15,931 | -0.42(-1.10%) |
Oct 24, 2023 | 38.37 | 38.63 | 38.31 | 38.39 | 20,354 | +0.17(+0.44%) |
Oct 23, 2023 | 38.21 | 38.58 | 38.18 | 38.22 | 26,758 | -0.11(-0.29%) |
Oct 20, 2023 | 38.68 | 38.68 | 38.31 | 38.33 | 34,171 | -0.36(-0.92%) |
Oct 19, 2023 | 38.78 | 39.27 | 38.65 | 38.68 | 31,092 | -0.07(-0.19%) |
Oct 18, 2023 | 39.10 | 39.10 | 38.71 | 38.76 | 24,204 | -0.40(-1.03%) |
Oct 17, 2023 | 38.96 | 39.34 | 38.78 | 39.16 | 46,231 | +0.02(+0.05%) |
Oct 16, 2023 | 38.93 | 39.39 | 38.68 | 39.14 | 30,362 | +0.36(+0.92%) |
Oct 13, 2023 | 38.91 | 39.02 | 38.76 | 38.79 | 21,013 | -0.11(-0.29%) |
Oct 12, 2023 | 39.09 | 39.24 | 38.74 | 38.90 | 16,425 | -0.14(-0.36%) |
Oct 11, 2023 | 38.88 | 39.08 | 38.87 | 39.04 | 25,400 | +0.09(+0.24%) |
Oct 10, 2023 | 38.73 | 39.23 | 38.73 | 38.95 | 43,554 | +0.14(+0.36%) |
Oct 09, 2023 | 38.58 | 38.90 | 38.43 | 38.81 | 27,246 | +0.07(+0.19%) |
Oct 06, 2023 | 38.15 | 38.87 | 37.94 | 38.73 | 32,989 | +0.54(+1.42%) |
Oct 05, 2023 | 38.17 | 38.23 | 37.91 | 38.19 | 22,398 | +0.02(+0.05%) |
Oct 04, 2023 | 37.91 | 38.25 | 37.84 | 38.17 | 34,485 | +0.14(+0.37%) |
Oct 03, 2023 | 38.24 | 38.37 | 37.97 | 38.03 | 47,700 | -0.47(-1.22%) |