Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.04 | 44.15 | 43.88 | 43.91 | 1,884 | +0.08(+0.19%) |
Dec 28, 2023 | 43.78 | 43.83 | 43.61 | 43.83 | 4,669 | +0.32(+0.74%) |
Dec 27, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 73 | +0.18(+0.41%) |
Dec 26, 2023 | 43.47 | 43.47 | 43.32 | 43.32 | 534 | +0.22(+0.51%) |
Dec 22, 2023 | 42.92 | 43.20 | 42.84 | 43.11 | 1,415 | +0.16(+0.37%) |
Dec 21, 2023 | 42.95 | 42.95 | 42.95 | 42.95 | 249 | +0.63(+1.50%) |
Dec 20, 2023 | 42.40 | 42.59 | 42.32 | 42.32 | 1,042 | -1.26(-2.90%) |
Dec 19, 2023 | 43.44 | 43.69 | 43.39 | 43.58 | 2,833 | +0.24(+0.55%) |
Dec 18, 2023 | 43.34 | 43.34 | 43.34 | 43.34 | 105 | -0.19(-0.44%) |
Dec 15, 2023 | 43.54 | 43.54 | 43.53 | 43.53 | 593 | -0.06(-0.15%) |
Dec 14, 2023 | 43.48 | 43.60 | 43.20 | 43.60 | 797 | +0.52(+1.21%) |
Dec 13, 2023 | 42.60 | 43.08 | 42.60 | 43.08 | 1,761 | +0.15(+0.35%) |
Dec 12, 2023 | 42.79 | 42.93 | 42.70 | 42.93 | 4,490 | +0.06(+0.13%) |
Dec 11, 2023 | 43.03 | 43.03 | 42.87 | 42.87 | 518 | +0.36(+0.85%) |
Dec 08, 2023 | 42.60 | 42.60 | 42.50 | 42.51 | 1,663 | -0.42(-0.98%) |
Dec 07, 2023 | 42.88 | 42.93 | 42.57 | 42.93 | 1,698 | +0.04(+0.09%) |
Dec 06, 2023 | 42.69 | 42.89 | 42.69 | 42.89 | 171 | +0.09(+0.21%) |
Dec 05, 2023 | 42.67 | 42.80 | 42.67 | 42.80 | 322 | -0.45(-1.05%) |
Dec 04, 2023 | 43.08 | 43.25 | 43.08 | 43.25 | 270 | -0.42(-0.97%) |
Dec 01, 2023 | 43.28 | 43.67 | 43.28 | 43.67 | 961 | +0.19(+0.44%) |
Nov 30, 2023 | 43.48 | 43.48 | 43.48 | 43.48 | 203 | +0.35(+0.82%) |
Nov 29, 2023 | 43.34 | 43.49 | 43.13 | 43.13 | 4,785 | -0.47(-1.09%) |
Nov 28, 2023 | 43.35 | 43.60 | 43.35 | 43.60 | 3,838 | +0.15(+0.33%) |
Nov 27, 2023 | 43.36 | 43.47 | 43.35 | 43.46 | 2,683 | -0.34(-0.78%) |
Nov 24, 2023 | 43.80 | 43.80 | 43.80 | 43.80 | 100 | +0.27(+0.62%) |
Nov 22, 2023 | 43.68 | 43.68 | 43.33 | 43.53 | 3,168 | -0.19(-0.43%) |
Nov 21, 2023 | 43.57 | 43.72 | 43.53 | 43.72 | 3,111 | -0.27(-0.60%) |
Nov 20, 2023 | 44.09 | 44.09 | 43.98 | 43.98 | 105 | +0.34(+0.78%) |
Nov 17, 2023 | 43.64 | 43.64 | 43.64 | 43.64 | 170 | +0.39(+0.90%) |
Nov 16, 2023 | 43.26 | 43.26 | 43.26 | 43.26 | 100 | -0.67(-1.54%) |
Nov 15, 2023 | 43.98 | 43.98 | 43.76 | 43.93 | 962 | +0.42(+0.97%) |
Nov 14, 2023 | 43.51 | 43.51 | 43.51 | 43.51 | 303 | +0.78(+1.81%) |
Nov 13, 2023 | 42.38 | 42.73 | 42.38 | 42.73 | 343 | +0.28(+0.66%) |
Nov 10, 2023 | 42.36 | 42.45 | 42.36 | 42.45 | 162 | +0.02(+0.04%) |
Nov 09, 2023 | 42.85 | 42.85 | 42.44 | 42.44 | 490 | -0.64(-1.49%) |
Nov 08, 2023 | 43.08 | 43.08 | 43.08 | 43.08 | 5 | +0.08(+0.19%) |
Nov 07, 2023 | 42.85 | 43.00 | 42.80 | 43.00 | 1,617 | -0.10(-0.24%) |
Nov 06, 2023 | 43.11 | 43.13 | 42.96 | 43.10 | 958 | +0.31(+0.73%) |
Nov 03, 2023 | 42.93 | 42.93 | 42.79 | 42.79 | 340 | +0.79(+1.88%) |
Nov 02, 2023 | 41.80 | 42.00 | 41.80 | 42.00 | 2,900 | +0.36(+0.86%) |
Nov 01, 2023 | 41.52 | 41.64 | 41.52 | 41.64 | 211 | +0.19(+0.45%) |
Oct 31, 2023 | 41.36 | 41.51 | 41.27 | 41.45 | 1,350 | -0.14(-0.34%) |
Oct 30, 2023 | 41.60 | 41.60 | 41.60 | 41.60 | 110 | +0.37(+0.90%) |
Oct 27, 2023 | 41.43 | 41.43 | 41.23 | 41.23 | 442 | +0.37(+0.91%) |
Oct 26, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 11 | +0.01(+0.02%) |
Oct 25, 2023 | 40.81 | 40.87 | 40.79 | 40.84 | 1,141 | -0.25(-0.60%) |
Oct 24, 2023 | 41.09 | 41.09 | 41.09 | 41.09 | 264 | +0.38(+0.92%) |
Oct 23, 2023 | 40.77 | 40.77 | 40.59 | 40.71 | 647 | -0.20(-0.48%) |
Oct 20, 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 137 | -0.46(-1.11%) |
Oct 19, 2023 | 41.37 | 41.37 | 41.37 | 41.37 | 146 | -0.23(-0.56%) |
Oct 18, 2023 | 41.56 | 41.60 | 41.56 | 41.60 | 377 | -0.84(-1.97%) |
Oct 17, 2023 | 42.31 | 42.45 | 42.31 | 42.44 | 718 | -0.02(-0.04%) |
Oct 16, 2023 | 42.13 | 42.47 | 42.13 | 42.46 | 613 | +0.13(+0.32%) |
Oct 13, 2023 | 42.60 | 42.60 | 42.20 | 42.33 | 1,577 | -0.12(-0.29%) |
Oct 12, 2023 | 42.49 | 42.56 | 42.41 | 42.45 | 1,988 | -0.47(-1.10%) |
Oct 11, 2023 | 42.91 | 42.92 | 42.91 | 42.92 | 927 | +0.23(+0.54%) |
Oct 10, 2023 | 42.57 | 42.69 | 42.57 | 42.69 | 534 | +0.05(+0.12%) |
Oct 09, 2023 | 42.28 | 42.64 | 42.28 | 42.64 | 1,057 | -0.30(-0.69%) |
Oct 06, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 151 | +0.50(+1.18%) |
Oct 05, 2023 | 42.30 | 42.44 | 42.15 | 42.44 | 16,375 | +0.06(+0.14%) |
Oct 04, 2023 | 42.38 | 42.38 | 42.38 | 42.38 | 200 | -0.10(-0.25%) |
Oct 03, 2023 | 42.63 | 42.64 | 42.44 | 42.48 | 1,788 | -0.62(-1.43%) |