Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.42 | 43.45 | 43.13 | 43.27 | 173,582 | -0.15(-0.35%) |
Dec 28, 2023 | 43.39 | 43.50 | 43.38 | 43.42 | 106,573 | +0.04(+0.09%) |
Dec 27, 2023 | 43.36 | 43.41 | 43.24 | 43.38 | 133,032 | -0.47(-1.07%) |
Dec 26, 2023 | 43.74 | 43.93 | 43.72 | 43.85 | 94,882 | +0.20(+0.46%) |
Dec 22, 2023 | 43.61 | 43.82 | 43.49 | 43.65 | 137,435 | +0.09(+0.21%) |
Dec 21, 2023 | 43.50 | 43.60 | 43.23 | 43.56 | 154,250 | +0.44(+1.02%) |
Dec 20, 2023 | 43.72 | 43.87 | 43.12 | 43.12 | 209,953 | -0.64(-1.46%) |
Dec 19, 2023 | 43.61 | 43.78 | 43.58 | 43.76 | 284,606 | +0.26(+0.60%) |
Dec 18, 2023 | 43.44 | 43.59 | 43.42 | 43.50 | 98,180 | +0.20(+0.46%) |
Dec 15, 2023 | 43.20 | 43.39 | 43.13 | 43.30 | 161,717 | -0.02(-0.05%) |
Dec 14, 2023 | 43.44 | 43.50 | 43.08 | 43.32 | 740,272 | +0.14(+0.32%) |
Dec 13, 2023 | 42.65 | 43.21 | 42.55 | 43.18 | 274,091 | +0.54(+1.27%) |
Dec 12, 2023 | 42.40 | 42.64 | 42.30 | 42.64 | 120,712 | +0.20(+0.47%) |
Dec 11, 2023 | 42.18 | 42.44 | 42.18 | 42.44 | 110,151 | +0.17(+0.40%) |
Dec 08, 2023 | 42.02 | 42.30 | 42.02 | 42.27 | 241,508 | +0.20(+0.48%) |
Dec 07, 2023 | 41.95 | 42.13 | 41.91 | 42.07 | 87,893 | +0.30(+0.72%) |
Dec 06, 2023 | 42.15 | 42.15 | 41.72 | 41.77 | 464,511 | -0.14(-0.33%) |
Dec 05, 2023 | 41.76 | 42.02 | 41.76 | 41.91 | 140,909 | -0.01(-0.02%) |
Dec 04, 2023 | 41.87 | 41.96 | 41.73 | 41.92 | 301,426 | -0.24(-0.57%) |
Dec 01, 2023 | 41.86 | 42.22 | 41.81 | 42.16 | 289,407 | +0.24(+0.57%) |
Nov 30, 2023 | 41.75 | 41.94 | 41.65 | 41.92 | 222,085 | +0.19(+0.46%) |
Nov 29, 2023 | 41.99 | 42.08 | 41.73 | 41.73 | 136,349 | -0.05(-0.12%) |
Nov 28, 2023 | 41.66 | 41.90 | 41.66 | 41.78 | 111,590 | +0.01(+0.02%) |
Nov 27, 2023 | 41.78 | 41.83 | 41.72 | 41.77 | 91,102 | -0.04(-0.10%) |
Nov 24, 2023 | 41.81 | 41.83 | 41.77 | 41.81 | 45,455 | +0.00(+0.00%) |
Nov 22, 2023 | 41.76 | 41.91 | 41.71 | 41.81 | 264,091 | +0.19(+0.46%) |
Nov 21, 2023 | 41.64 | 41.67 | 41.51 | 41.62 | 153,116 | -0.09(-0.22%) |
Nov 20, 2023 | 41.47 | 41.80 | 41.40 | 41.71 | 144,506 | +0.31(+0.75%) |
Nov 17, 2023 | 41.40 | 41.48 | 41.28 | 41.40 | 93,797 | +0.04(+0.10%) |
Nov 16, 2023 | 41.28 | 41.36 | 41.16 | 41.36 | 141,015 | +0.04(+0.10%) |
Nov 15, 2023 | 41.31 | 41.46 | 41.24 | 41.32 | 135,639 | +0.10(+0.24%) |
Nov 14, 2023 | 40.97 | 41.36 | 40.97 | 41.22 | 405,954 | +0.79(+1.95%) |
Nov 13, 2023 | 40.35 | 40.54 | 40.30 | 40.43 | 156,705 | -0.03(-0.07%) |
Nov 10, 2023 | 40.00 | 40.50 | 39.93 | 40.46 | 126,782 | +0.60(+1.51%) |
Nov 09, 2023 | 40.24 | 40.27 | 39.82 | 39.86 | 176,152 | -0.32(-0.80%) |
Nov 08, 2023 | 40.15 | 40.20 | 40.05 | 40.18 | 228,482 | +0.04(+0.10%) |
Nov 07, 2023 | 40.10 | 40.18 | 40.03 | 40.14 | 131,777 | +0.06(+0.15%) |
Nov 06, 2023 | 40.06 | 40.11 | 39.98 | 40.08 | 169,837 | +0.05(+0.12%) |
Nov 03, 2023 | 39.95 | 40.11 | 39.95 | 40.03 | 128,286 | +0.20(+0.50%) |
Nov 02, 2023 | 39.64 | 39.87 | 39.64 | 39.83 | 306,537 | +0.37(+0.94%) |
Nov 01, 2023 | 39.12 | 39.54 | 38.99 | 39.46 | 357,448 | +0.42(+1.08%) |
Oct 31, 2023 | 38.88 | 39.08 | 38.68 | 39.04 | 178,988 | +0.21(+0.54%) |
Oct 30, 2023 | 38.56 | 38.90 | 38.52 | 38.83 | 135,291 | +0.47(+1.23%) |
Oct 27, 2023 | 38.71 | 38.71 | 38.22 | 38.36 | 112,597 | -0.15(-0.39%) |
Oct 26, 2023 | 38.93 | 38.95 | 38.45 | 38.51 | 181,104 | -0.49(-1.26%) |
Oct 25, 2023 | 39.43 | 39.43 | 38.94 | 39.00 | 161,337 | -0.58(-1.47%) |
Oct 24, 2023 | 39.43 | 39.67 | 39.30 | 39.58 | 106,785 | +0.31(+0.79%) |
Oct 23, 2023 | 39.16 | 39.62 | 39.01 | 39.27 | 146,110 | -0.08(-0.20%) |
Oct 20, 2023 | 39.75 | 39.84 | 39.35 | 39.35 | 117,573 | -0.47(-1.18%) |
Oct 19, 2023 | 40.28 | 40.42 | 39.77 | 39.82 | 157,084 | -0.36(-0.90%) |
Oct 18, 2023 | 40.60 | 40.62 | 40.10 | 40.18 | 119,476 | -0.54(-1.33%) |
Oct 17, 2023 | 40.46 | 40.93 | 40.41 | 40.72 | 165,243 | +0.01(+0.02%) |
Oct 16, 2023 | 40.53 | 40.81 | 40.52 | 40.71 | 140,584 | +0.41(+1.02%) |
Oct 13, 2023 | 40.61 | 40.74 | 40.16 | 40.30 | 88,022 | -0.23(-0.57%) |
Oct 12, 2023 | 40.82 | 40.84 | 40.30 | 40.53 | 80,569 | -0.25(-0.61%) |
Oct 11, 2023 | 40.73 | 40.79 | 40.47 | 40.78 | 231,393 | +0.18(+0.44%) |
Oct 10, 2023 | 40.46 | 40.84 | 40.43 | 40.60 | 171,531 | +0.24(+0.59%) |
Oct 09, 2023 | 39.94 | 40.43 | 39.89 | 40.36 | 89,897 | +0.24(+0.60%) |
Oct 06, 2023 | 39.49 | 40.27 | 39.32 | 40.12 | 126,786 | +0.46(+1.16%) |
Oct 05, 2023 | 39.61 | 39.73 | 39.36 | 39.66 | 183,447 | -0.03(-0.08%) |
Oct 04, 2023 | 39.47 | 39.81 | 39.31 | 39.69 | 1,161,760 | +0.28(+0.71%) |
Oct 03, 2023 | 39.67 | 39.85 | 39.25 | 39.41 | 199,663 | -0.50(-1.25%) |