Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.01 | 46.14 | 46.00 | 46.03 | 788,004 | -0.09(-0.19%) |
Dec 28, 2023 | 46.18 | 46.24 | 46.09 | 46.12 | 560,050 | -0.12(-0.26%) |
Dec 27, 2023 | 45.97 | 46.26 | 45.97 | 46.24 | 572,201 | +0.29(+0.62%) |
Dec 26, 2023 | 45.90 | 45.98 | 45.89 | 45.95 | 701,805 | +0.05(+0.11%) |
Dec 22, 2023 | 46.00 | 46.01 | 45.85 | 45.90 | 636,977 | -0.03(-0.06%) |
Dec 21, 2023 | 46.04 | 46.06 | 45.86 | 45.93 | 805,037 | +0.01(+0.02%) |
Dec 20, 2023 | 45.88 | 45.95 | 45.79 | 45.92 | 816,315 | +0.15(+0.32%) |
Dec 19, 2023 | 45.77 | 45.83 | 45.73 | 45.78 | 1,035,529 | +0.06(+0.13%) |
Dec 18, 2023 | 45.72 | 45.77 | 45.68 | 45.72 | 4,729,571 | -0.09(-0.19%) |
Dec 15, 2023 | 45.89 | 46.41 | 45.75 | 45.80 | 664,921 | -0.08(-0.16%) |
Dec 14, 2023 | 45.76 | 45.96 | 45.76 | 45.88 | 1,526,978 | +0.38(+0.84%) |
Dec 13, 2023 | 45.05 | 45.54 | 45.02 | 45.50 | 991,015 | +0.54(+1.20%) |
Dec 12, 2023 | 44.85 | 44.97 | 44.79 | 44.96 | 1,202,507 | +0.11(+0.24%) |
Dec 11, 2023 | 44.82 | 44.85 | 44.70 | 44.85 | 896,564 | +0.01(+0.02%) |
Dec 08, 2023 | 44.83 | 44.90 | 44.75 | 44.84 | 908,109 | -0.22(-0.48%) |
Dec 07, 2023 | 45.00 | 45.13 | 44.98 | 45.05 | 1,747,495 | +0.00(+0.00%) |
Dec 06, 2023 | 45.00 | 45.11 | 44.83 | 45.05 | 659,134 | +0.15(+0.33%) |
Dec 05, 2023 | 44.81 | 44.94 | 44.78 | 44.91 | 853,835 | +0.26(+0.57%) |
Dec 04, 2023 | 44.66 | 44.72 | 44.55 | 44.65 | 737,416 | -0.15(-0.33%) |
Dec 01, 2023 | 44.42 | 44.82 | 44.39 | 44.80 | 1,070,814 | +0.39(+0.88%) |
Nov 30, 2023 | 44.47 | 44.56 | 44.35 | 44.41 | 1,219,252 | -0.17(-0.37%) |
Nov 29, 2023 | 44.49 | 44.59 | 44.46 | 44.57 | 520,725 | +0.25(+0.55%) |
Nov 28, 2023 | 44.12 | 44.35 | 44.10 | 44.33 | 540,665 | +0.18(+0.40%) |
Nov 27, 2023 | 43.99 | 44.16 | 43.98 | 44.15 | 482,772 | +0.27(+0.60%) |
Nov 24, 2023 | 43.95 | 43.97 | 43.88 | 43.89 | 221,171 | -0.21(-0.47%) |
Nov 22, 2023 | 44.16 | 44.17 | 43.94 | 44.09 | 452,643 | +0.04(+0.09%) |
Nov 21, 2023 | 44.09 | 44.09 | 43.96 | 44.05 | 594,633 | +0.04(+0.09%) |
Nov 20, 2023 | 43.89 | 44.02 | 43.80 | 44.01 | 725,794 | +0.10(+0.22%) |
Nov 17, 2023 | 43.96 | 43.98 | 43.85 | 43.92 | 879,691 | +0.04(+0.09%) |
Nov 16, 2023 | 43.78 | 43.94 | 43.78 | 43.88 | 757,694 | +0.25(+0.56%) |
Nov 15, 2023 | 43.69 | 43.71 | 43.58 | 43.63 | 1,462,344 | -0.26(-0.58%) |
Nov 14, 2023 | 43.86 | 43.92 | 43.80 | 43.89 | 1,018,114 | +0.55(+1.27%) |
Nov 13, 2023 | 43.19 | 43.36 | 43.15 | 43.34 | 544,022 | -0.01(-0.02%) |
Nov 10, 2023 | 43.43 | 43.47 | 43.32 | 43.35 | 743,069 | +0.08(+0.18%) |
Nov 09, 2023 | 43.56 | 43.56 | 43.26 | 43.27 | 1,446,026 | -0.37(-0.85%) |
Nov 08, 2023 | 43.49 | 43.66 | 43.48 | 43.64 | 892,210 | +0.17(+0.38%) |
Nov 07, 2023 | 43.33 | 43.53 | 43.33 | 43.47 | 1,701,732 | +0.23(+0.52%) |
Nov 06, 2023 | 43.35 | 43.35 | 43.20 | 43.25 | 1,527,158 | -0.21(-0.47%) |
Nov 03, 2023 | 43.62 | 43.67 | 43.45 | 43.46 | 1,538,253 | +0.27(+0.64%) |
Nov 02, 2023 | 43.24 | 43.26 | 43.07 | 43.18 | 895,190 | +0.25(+0.57%) |
Nov 01, 2023 | 42.68 | 42.94 | 42.59 | 42.94 | 977,157 | +0.46(+1.09%) |
Oct 31, 2023 | 42.54 | 42.62 | 42.46 | 42.47 | 1,387,512 | -0.01(-0.02%) |
Oct 30, 2023 | 42.46 | 42.55 | 42.40 | 42.48 | 1,965,710 | -0.11(-0.25%) |
Oct 27, 2023 | 42.71 | 42.71 | 42.49 | 42.59 | 662,238 | +0.00(+0.00%) |
Oct 26, 2023 | 42.37 | 42.60 | 42.36 | 42.59 | 1,157,899 | +0.25(+0.60%) |
Oct 25, 2023 | 42.44 | 42.47 | 42.28 | 42.33 | 821,831 | -0.31(-0.73%) |
Oct 24, 2023 | 42.51 | 42.65 | 42.39 | 42.65 | 755,338 | +0.19(+0.44%) |
Oct 23, 2023 | 42.17 | 42.54 | 42.12 | 42.46 | 1,317,068 | +0.14(+0.32%) |
Oct 20, 2023 | 42.28 | 42.45 | 42.27 | 42.32 | 1,538,051 | +0.17(+0.39%) |
Oct 19, 2023 | 42.25 | 42.37 | 42.12 | 42.16 | 2,812,569 | -0.19(-0.44%) |
Oct 18, 2023 | 42.54 | 42.54 | 42.28 | 42.34 | 716,234 | -0.18(-0.41%) |
Oct 17, 2023 | 42.54 | 42.61 | 42.47 | 42.52 | 958,829 | -0.30(-0.71%) |
Oct 16, 2023 | 42.91 | 42.94 | 42.81 | 42.82 | 667,632 | -0.23(-0.55%) |
Oct 13, 2023 | 43.10 | 43.13 | 43.00 | 43.06 | 474,178 | +0.19(+0.43%) |
Oct 12, 2023 | 43.09 | 43.17 | 42.84 | 42.87 | 1,529,251 | -0.35(-0.82%) |
Oct 11, 2023 | 43.20 | 43.25 | 43.11 | 43.23 | 1,004,994 | +0.19(+0.43%) |
Oct 10, 2023 | 42.99 | 43.14 | 42.89 | 43.04 | 3,066,603 | -0.05(-0.11%) |
Oct 09, 2023 | 42.78 | 43.10 | 42.78 | 43.09 | 823,278 | +0.43(+1.01%) |
Oct 06, 2023 | 42.58 | 42.75 | 42.49 | 42.66 | 1,511,272 | -0.17(-0.39%) |
Oct 05, 2023 | 42.83 | 42.87 | 42.76 | 42.82 | 463,235 | +0.06(+0.14%) |
Oct 04, 2023 | 42.65 | 42.78 | 42.51 | 42.77 | 1,442,766 | +0.25(+0.60%) |
Oct 03, 2023 | 42.76 | 42.80 | 42.48 | 42.51 | 1,481,341 | -0.32(-0.75%) |