Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.53 | 43.67 | 42.89 | 43.09 | 428,575 | -0.69(-1.58%) |
Dec 28, 2023 | 43.83 | 44.14 | 43.60 | 43.78 | 276,384 | -0.29(-0.66%) |
Dec 27, 2023 | 44.40 | 44.44 | 43.93 | 44.08 | 305,779 | -0.02(-0.04%) |
Dec 26, 2023 | 43.92 | 44.29 | 43.71 | 44.09 | 235,930 | +0.32(+0.74%) |
Dec 22, 2023 | 44.28 | 44.55 | 43.60 | 43.77 | 384,267 | +0.05(+0.11%) |
Dec 21, 2023 | 43.79 | 43.99 | 43.27 | 43.72 | 422,587 | +0.33(+0.76%) |
Dec 20, 2023 | 43.86 | 44.78 | 43.36 | 43.39 | 596,194 | -0.59(-1.35%) |
Dec 19, 2023 | 43.59 | 44.45 | 43.44 | 43.99 | 650,515 | +0.75(+1.74%) |
Dec 18, 2023 | 44.28 | 44.51 | 43.24 | 43.24 | 816,437 | -0.89(-2.01%) |
Dec 15, 2023 | 43.49 | 44.32 | 43.19 | 44.12 | 1,406,452 | +0.44(+1.00%) |
Dec 14, 2023 | 40.86 | 43.76 | 40.68 | 43.68 | 1,059,427 | +3.64(+9.08%) |
Dec 13, 2023 | 39.38 | 40.30 | 38.66 | 40.05 | 1,852,576 | +0.60(+1.53%) |
Dec 12, 2023 | 38.56 | 39.66 | 38.39 | 39.44 | 617,087 | +1.06(+2.77%) |
Dec 11, 2023 | 38.28 | 38.43 | 38.07 | 38.38 | 338,693 | +0.10(+0.25%) |
Dec 08, 2023 | 37.76 | 38.36 | 37.76 | 38.28 | 357,020 | +0.34(+0.90%) |
Dec 07, 2023 | 37.01 | 37.96 | 36.81 | 37.94 | 569,513 | +1.03(+2.80%) |
Dec 06, 2023 | 37.35 | 37.75 | 36.84 | 36.91 | 401,255 | -0.26(-0.71%) |
Dec 05, 2023 | 36.98 | 37.25 | 36.65 | 37.17 | 325,947 | +0.00(+0.00%) |
Dec 04, 2023 | 37.15 | 37.68 | 37.15 | 37.17 | 647,809 | -0.15(-0.39%) |
Dec 01, 2023 | 36.54 | 37.32 | 36.24 | 37.32 | 628,414 | +0.60(+1.62%) |
Nov 30, 2023 | 36.67 | 37.44 | 36.56 | 36.72 | 846,016 | +0.30(+0.83%) |
Nov 29, 2023 | 36.38 | 36.59 | 36.27 | 36.42 | 765,772 | +0.35(+0.97%) |
Nov 28, 2023 | 36.39 | 36.53 | 35.98 | 36.07 | 481,567 | -0.24(-0.67%) |
Nov 27, 2023 | 35.78 | 36.36 | 35.55 | 36.31 | 1,020,826 | +0.26(+0.73%) |
Nov 24, 2023 | 36.26 | 36.29 | 35.90 | 36.05 | 338,624 | -0.16(-0.43%) |
Nov 22, 2023 | 36.39 | 36.52 | 36.03 | 36.20 | 945,809 | +0.17(+0.46%) |
Nov 21, 2023 | 36.36 | 36.52 | 35.74 | 36.04 | 709,557 | -0.48(-1.31%) |
Nov 20, 2023 | 36.95 | 36.95 | 36.08 | 36.52 | 776,562 | -0.53(-1.42%) |
Nov 17, 2023 | 37.34 | 37.57 | 36.98 | 37.04 | 951,805 | +0.05(+0.13%) |
Nov 16, 2023 | 36.90 | 37.06 | 36.53 | 36.99 | 716,787 | +0.13(+0.34%) |
Nov 15, 2023 | 36.52 | 37.39 | 36.46 | 36.87 | 1,329,006 | +0.46(+1.26%) |
Nov 14, 2023 | 35.95 | 36.44 | 35.68 | 36.41 | 1,148,040 | +1.56(+4.48%) |
Nov 13, 2023 | 34.68 | 35.02 | 34.47 | 34.85 | 420,026 | -0.08(-0.22%) |
Nov 10, 2023 | 34.53 | 35.01 | 34.10 | 34.92 | 478,415 | +0.49(+1.42%) |
Nov 09, 2023 | 34.12 | 34.54 | 33.97 | 34.43 | 991,029 | +0.47(+1.38%) |
Nov 08, 2023 | 33.71 | 34.03 | 33.50 | 33.96 | 355,890 | +0.27(+0.80%) |
Nov 07, 2023 | 34.35 | 34.52 | 33.68 | 33.70 | 435,843 | -0.68(-1.98%) |
Nov 06, 2023 | 34.68 | 34.68 | 33.95 | 34.38 | 395,175 | -0.40(-1.16%) |
Nov 03, 2023 | 35.15 | 35.58 | 34.70 | 34.78 | 617,569 | +0.41(+1.20%) |
Nov 02, 2023 | 32.61 | 34.38 | 32.50 | 34.37 | 777,820 | +2.00(+6.19%) |
Nov 01, 2023 | 32.58 | 32.58 | 30.98 | 32.36 | 958,764 | +0.73(+2.30%) |
Oct 31, 2023 | 31.54 | 31.65 | 31.24 | 31.63 | 556,693 | +0.36(+1.16%) |
Oct 30, 2023 | 31.31 | 31.63 | 31.06 | 31.27 | 633,919 | +0.37(+1.21%) |
Oct 27, 2023 | 31.65 | 31.76 | 30.79 | 30.90 | 551,585 | -0.58(-1.86%) |
Oct 26, 2023 | 30.95 | 31.80 | 30.95 | 31.48 | 514,763 | +0.53(+1.70%) |
Oct 25, 2023 | 31.40 | 31.72 | 30.83 | 30.95 | 773,285 | -0.76(-2.39%) |
Oct 24, 2023 | 31.68 | 32.09 | 31.47 | 31.71 | 424,066 | +0.17(+0.55%) |
Oct 23, 2023 | 31.81 | 32.13 | 31.52 | 31.54 | 368,851 | -0.42(-1.32%) |
Oct 20, 2023 | 32.55 | 32.64 | 31.95 | 31.96 | 648,353 | -0.50(-1.54%) |
Oct 19, 2023 | 33.30 | 33.48 | 32.41 | 32.46 | 811,095 | -1.03(-3.06%) |
Oct 18, 2023 | 34.00 | 34.05 | 33.41 | 33.49 | 261,661 | -0.93(-2.70%) |
Oct 17, 2023 | 34.05 | 34.65 | 34.05 | 34.41 | 412,461 | +0.19(+0.56%) |
Oct 16, 2023 | 34.52 | 34.92 | 34.18 | 34.22 | 453,975 | +0.19(+0.56%) |
Oct 13, 2023 | 34.19 | 34.45 | 33.61 | 34.03 | 303,627 | -0.13(-0.39%) |
Oct 12, 2023 | 34.75 | 34.75 | 33.90 | 34.17 | 234,727 | -0.54(-1.55%) |
Oct 11, 2023 | 34.77 | 34.94 | 34.37 | 34.70 | 289,413 | -0.11(-0.30%) |
Oct 10, 2023 | 34.60 | 35.11 | 34.59 | 34.81 | 497,456 | +0.19(+0.55%) |
Oct 09, 2023 | 34.37 | 34.74 | 34.37 | 34.62 | 349,222 | -0.04(-0.11%) |
Oct 06, 2023 | 34.22 | 35.04 | 34.22 | 34.65 | 368,219 | +0.17(+0.50%) |
Oct 05, 2023 | 34.11 | 34.57 | 33.85 | 34.48 | 354,265 | +0.35(+1.04%) |
Oct 04, 2023 | 33.91 | 34.25 | 33.67 | 34.13 | 323,545 | +0.31(+0.91%) |
Oct 03, 2023 | 34.80 | 34.97 | 33.63 | 33.82 | 454,964 | -1.41(-4.00%) |