Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.26 | 43.35 | 43.15 | 43.15 | 5,563 | -0.15(-0.34%) |
Dec 28, 2023 | 43.32 | 43.33 | 43.28 | 43.30 | 3,487 | -0.16(-0.38%) |
Dec 27, 2023 | 43.36 | 43.54 | 43.30 | 43.46 | 7,859 | +0.23(+0.53%) |
Dec 26, 2023 | 43.33 | 43.33 | 43.15 | 43.23 | 2,453 | +0.29(+0.67%) |
Dec 22, 2023 | 43.22 | 43.22 | 42.94 | 42.94 | 6,772 | -0.27(-0.63%) |
Dec 21, 2023 | 43.16 | 43.22 | 43.09 | 43.22 | 1,215 | +0.17(+0.40%) |
Dec 20, 2023 | 42.99 | 43.24 | 42.99 | 43.04 | 7,424 | +0.06(+0.14%) |
Dec 19, 2023 | 42.84 | 43.07 | 42.84 | 42.99 | 5,846 | +0.05(+0.13%) |
Dec 18, 2023 | 42.82 | 42.97 | 42.73 | 42.93 | 8,448 | +0.11(+0.25%) |
Dec 15, 2023 | 42.86 | 42.90 | 42.82 | 42.83 | 2,775 | -0.11(-0.25%) |
Dec 14, 2023 | 42.83 | 43.06 | 42.78 | 42.93 | 3,356 | +0.23(+0.55%) |
Dec 13, 2023 | 42.37 | 42.70 | 42.14 | 42.70 | 7,263 | +0.63(+1.50%) |
Dec 12, 2023 | 42.11 | 42.11 | 41.92 | 42.07 | 7,378 | +0.08(+0.19%) |
Dec 11, 2023 | 41.91 | 41.99 | 41.88 | 41.99 | 8,808 | -0.06(-0.14%) |
Dec 08, 2023 | 42.20 | 42.20 | 41.96 | 42.05 | 4,687 | -0.09(-0.21%) |
Dec 07, 2023 | 42.17 | 42.17 | 42.08 | 42.13 | 3,095 | +0.08(+0.18%) |
Dec 06, 2023 | 42.18 | 42.30 | 42.06 | 42.06 | 4,666 | -0.07(-0.16%) |
Dec 05, 2023 | 42.03 | 42.14 | 42.00 | 42.12 | 16,430 | +0.08(+0.20%) |
Dec 04, 2023 | 42.01 | 42.05 | 41.91 | 42.04 | 3,253 | -0.07(-0.15%) |
Dec 01, 2023 | 41.82 | 42.11 | 41.80 | 42.10 | 5,696 | +0.30(+0.73%) |
Nov 30, 2023 | 41.77 | 41.80 | 41.68 | 41.80 | 5,290 | -0.06(-0.15%) |
Nov 29, 2023 | 41.89 | 41.93 | 41.84 | 41.87 | 8,864 | +0.18(+0.43%) |
Nov 28, 2023 | 41.55 | 41.69 | 41.55 | 41.69 | 2,750 | +0.16(+0.40%) |
Nov 27, 2023 | 41.44 | 41.53 | 41.44 | 41.52 | 1,359 | +0.08(+0.19%) |
Nov 24, 2023 | 41.42 | 41.47 | 41.42 | 41.44 | 511 | -0.05(-0.12%) |
Nov 22, 2023 | 41.42 | 41.50 | 41.36 | 41.49 | 2,372 | +0.07(+0.18%) |
Nov 21, 2023 | 41.31 | 41.42 | 41.31 | 41.42 | 644 | +0.08(+0.20%) |
Nov 20, 2023 | 41.32 | 41.40 | 41.22 | 41.34 | 4,768 | +0.01(+0.03%) |
Nov 17, 2023 | 41.22 | 41.40 | 41.22 | 41.32 | 2,842 | +0.11(+0.28%) |
Nov 16, 2023 | 41.19 | 41.24 | 41.16 | 41.21 | 7,855 | +0.05(+0.13%) |
Nov 15, 2023 | 41.20 | 41.27 | 41.15 | 41.15 | 3,389 | -0.15(-0.37%) |
Nov 14, 2023 | 41.32 | 41.38 | 41.30 | 41.31 | 3,780 | +0.45(+1.10%) |
Nov 13, 2023 | 40.77 | 40.91 | 40.74 | 40.86 | 14,364 | -0.06(-0.14%) |
Nov 10, 2023 | 40.80 | 40.98 | 40.80 | 40.91 | 1,675 | +0.19(+0.48%) |
Nov 09, 2023 | 40.84 | 40.95 | 40.72 | 40.72 | 5,615 | -0.26(-0.64%) |
Nov 08, 2023 | 41.03 | 41.03 | 40.94 | 40.98 | 2,262 | -0.01(-0.02%) |
Nov 07, 2023 | 40.94 | 41.06 | 40.90 | 40.99 | 4,249 | +0.02(+0.04%) |
Nov 06, 2023 | 41.10 | 41.15 | 40.98 | 40.98 | 3,501 | -0.18(-0.44%) |
Nov 03, 2023 | 41.06 | 41.17 | 40.99 | 41.16 | 3,238 | +0.46(+1.14%) |
Nov 02, 2023 | 40.74 | 40.79 | 40.64 | 40.69 | 3,438 | +0.43(+1.07%) |
Nov 01, 2023 | 40.11 | 40.26 | 40.11 | 40.26 | 1,363 | +0.31(+0.77%) |
Oct 31, 2023 | 40.01 | 40.05 | 39.95 | 39.95 | 2,514 | +0.15(+0.37%) |
Oct 30, 2023 | 39.87 | 39.87 | 39.74 | 39.81 | 6,116 | +0.02(+0.04%) |
Oct 27, 2023 | 39.95 | 39.98 | 39.79 | 39.79 | 1,504 | -0.12(-0.30%) |
Oct 26, 2023 | 39.85 | 39.91 | 39.75 | 39.91 | 3,225 | +0.16(+0.40%) |
Oct 25, 2023 | 39.85 | 39.89 | 39.75 | 39.75 | 1,649 | -0.20(-0.50%) |
Oct 24, 2023 | 39.80 | 39.95 | 39.80 | 39.95 | 2,706 | +0.23(+0.57%) |
Oct 23, 2023 | 39.45 | 39.81 | 39.45 | 39.73 | 5,630 | +0.13(+0.33%) |
Oct 20, 2023 | 39.54 | 39.60 | 39.47 | 39.60 | 2,221 | +0.09(+0.22%) |
Oct 19, 2023 | 39.68 | 39.76 | 39.50 | 39.51 | 2,455 | -0.16(-0.39%) |
Oct 18, 2023 | 39.81 | 39.81 | 39.67 | 39.67 | 2,071 | -0.18(-0.46%) |
Oct 17, 2023 | 39.83 | 39.92 | 39.82 | 39.85 | 3,265 | -0.16(-0.39%) |
Oct 16, 2023 | 40.02 | 40.08 | 39.97 | 40.01 | 11,144 | +0.00(+0.00%) |
Oct 13, 2023 | 40.27 | 40.27 | 39.96 | 40.01 | 2,161 | -0.02(-0.05%) |
Oct 12, 2023 | 40.09 | 40.19 | 40.03 | 40.03 | 6,030 | -0.22(-0.55%) |
Oct 11, 2023 | 40.42 | 40.43 | 40.12 | 40.25 | 11,550 | -0.02(-0.04%) |
Oct 10, 2023 | 40.18 | 40.35 | 40.18 | 40.26 | 7,819 | +0.01(+0.02%) |
Oct 09, 2023 | 40.08 | 40.26 | 39.99 | 40.25 | 34,035 | +0.27(+0.68%) |
Oct 06, 2023 | 39.70 | 40.01 | 39.70 | 39.98 | 3,530 | +0.09(+0.24%) |
Oct 05, 2023 | 39.80 | 39.90 | 39.80 | 39.89 | 2,106 | +0.01(+0.04%) |
Oct 04, 2023 | 39.76 | 39.87 | 39.71 | 39.87 | 3,488 | +0.20(+0.51%) |
Oct 03, 2023 | 39.72 | 39.77 | 39.65 | 39.67 | 23,953 | -0.37(-0.92%) |