Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.71 | 44.71 | 44.43 | 44.58 | 3,561 | -0.04(-0.09%) |
Dec 28, 2023 | 44.68 | 44.82 | 44.62 | 44.62 | 13,241 | -0.07(-0.16%) |
Dec 27, 2023 | 44.74 | 44.76 | 44.63 | 44.69 | 16,096 | -0.10(-0.22%) |
Dec 26, 2023 | 44.67 | 44.79 | 44.66 | 44.79 | 6,233 | +0.29(+0.65%) |
Dec 22, 2023 | 44.65 | 44.65 | 44.42 | 44.50 | 4,735 | +0.15(+0.33%) |
Dec 21, 2023 | 44.28 | 44.36 | 44.11 | 44.36 | 8,248 | +0.52(+1.19%) |
Dec 20, 2023 | 44.46 | 44.61 | 43.83 | 43.83 | 33,465 | -0.72(-1.61%) |
Dec 19, 2023 | 44.38 | 44.55 | 44.37 | 44.55 | 4,161 | +0.44(+0.99%) |
Dec 18, 2023 | 43.93 | 44.25 | 43.93 | 44.11 | 8,562 | +0.28(+0.64%) |
Dec 15, 2023 | 43.84 | 43.90 | 43.77 | 43.83 | 3,143 | -0.07(-0.15%) |
Dec 14, 2023 | 43.92 | 43.92 | 43.75 | 43.90 | 6,027 | +0.06(+0.14%) |
Dec 13, 2023 | 43.16 | 43.84 | 43.06 | 43.84 | 11,376 | +0.72(+1.68%) |
Dec 12, 2023 | 43.11 | 43.15 | 43.06 | 43.11 | 4,744 | +0.08(+0.19%) |
Dec 11, 2023 | 42.99 | 43.06 | 42.93 | 43.03 | 4,600 | +0.10(+0.23%) |
Dec 08, 2023 | 42.70 | 42.93 | 42.69 | 42.93 | 3,901 | +0.18(+0.42%) |
Dec 07, 2023 | 42.71 | 42.75 | 42.67 | 42.75 | 13,379 | +0.38(+0.89%) |
Dec 06, 2023 | 42.68 | 42.74 | 42.38 | 42.38 | 11,154 | -0.21(-0.49%) |
Dec 05, 2023 | 42.51 | 42.71 | 42.51 | 42.59 | 4,822 | -0.13(-0.30%) |
Dec 04, 2023 | 42.59 | 42.71 | 42.59 | 42.71 | 1,490 | -0.10(-0.24%) |
Dec 01, 2023 | 42.45 | 42.87 | 42.45 | 42.81 | 7,293 | +0.15(+0.35%) |
Nov 30, 2023 | 42.51 | 42.66 | 42.39 | 42.66 | 7,326 | +0.15(+0.35%) |
Nov 29, 2023 | 42.89 | 42.89 | 42.44 | 42.52 | 220,209 | -0.07(-0.16%) |
Nov 28, 2023 | 42.58 | 42.70 | 42.58 | 42.59 | 2,756 | -0.09(-0.21%) |
Nov 27, 2023 | 42.67 | 42.67 | 42.59 | 42.67 | 3,783 | -0.11(-0.26%) |
Nov 24, 2023 | 42.70 | 42.78 | 42.67 | 42.78 | 6,739 | +0.08(+0.19%) |
Nov 22, 2023 | 42.70 | 42.70 | 42.61 | 42.70 | 5,307 | +0.22(+0.51%) |
Nov 21, 2023 | 42.43 | 42.52 | 42.42 | 42.49 | 12,163 | -0.06(-0.14%) |
Nov 20, 2023 | 42.38 | 42.63 | 42.38 | 42.55 | 3,985 | +0.27(+0.63%) |
Nov 17, 2023 | 42.23 | 42.37 | 42.23 | 42.28 | 46,672 | +0.14(+0.33%) |
Nov 16, 2023 | 42.25 | 42.26 | 42.02 | 42.14 | 50,720 | -0.25(-0.60%) |
Nov 15, 2023 | 42.48 | 42.55 | 42.39 | 42.39 | 5,079 | +0.17(+0.41%) |
Nov 14, 2023 | 42.31 | 42.36 | 42.19 | 42.22 | 12,041 | +0.72(+1.73%) |
Nov 13, 2023 | 41.51 | 41.55 | 41.47 | 41.50 | 7,035 | -0.03(-0.06%) |
Nov 10, 2023 | 41.04 | 41.53 | 41.04 | 41.53 | 7,000 | +0.67(+1.64%) |
Nov 09, 2023 | 41.25 | 41.25 | 40.86 | 40.86 | 4,625 | -0.36(-0.86%) |
Nov 08, 2023 | 41.25 | 41.25 | 41.17 | 41.21 | 969 | -0.04(-0.10%) |
Nov 07, 2023 | 41.16 | 41.33 | 41.16 | 41.25 | 3,176 | -0.05(-0.12%) |
Nov 06, 2023 | 41.45 | 41.45 | 41.13 | 41.30 | 2,416 | +0.04(+0.09%) |
Nov 03, 2023 | 41.29 | 41.30 | 41.26 | 41.27 | 2,135 | +0.32(+0.79%) |
Nov 02, 2023 | 40.61 | 40.95 | 40.61 | 40.95 | 5,145 | +0.69(+1.70%) |
Nov 01, 2023 | 39.93 | 40.26 | 39.93 | 40.26 | 7,660 | +0.34(+0.84%) |
Oct 31, 2023 | 39.71 | 39.92 | 39.69 | 39.92 | 3,902 | +0.30(+0.75%) |
Oct 30, 2023 | 39.42 | 39.64 | 39.42 | 39.63 | 2,375 | +0.39(+1.00%) |
Oct 27, 2023 | 39.16 | 39.23 | 39.14 | 39.23 | 995 | -0.25(-0.65%) |
Oct 26, 2023 | 39.78 | 39.83 | 39.49 | 39.49 | 15,304 | -0.62(-1.54%) |
Oct 25, 2023 | 40.49 | 40.49 | 39.98 | 40.10 | 15,055 | -0.29(-0.71%) |
Oct 24, 2023 | 40.71 | 40.71 | 40.39 | 40.39 | 13,623 | -0.11(-0.27%) |
Oct 23, 2023 | 40.59 | 40.71 | 40.50 | 40.50 | 5,981 | -0.24(-0.58%) |
Oct 20, 2023 | 40.75 | 40.87 | 40.65 | 40.74 | 24,451 | -0.50(-1.20%) |
Oct 19, 2023 | 41.43 | 41.43 | 41.01 | 41.23 | 61,957 | -0.21(-0.51%) |
Oct 18, 2023 | 41.64 | 41.72 | 41.45 | 41.45 | 1,163 | -0.43(-1.02%) |
Oct 17, 2023 | 41.62 | 41.87 | 41.62 | 41.87 | 1,638 | +0.08(+0.19%) |
Oct 16, 2023 | 41.74 | 41.85 | 41.74 | 41.79 | 2,870 | +0.47(+1.14%) |
Oct 13, 2023 | 41.54 | 41.54 | 41.32 | 41.32 | 1,161 | -0.18(-0.44%) |
Oct 12, 2023 | 41.79 | 41.79 | 41.40 | 41.50 | 4,841 | -0.17(-0.41%) |
Oct 11, 2023 | 41.76 | 41.76 | 41.54 | 41.67 | 8,983 | -0.03(-0.06%) |
Oct 10, 2023 | 41.75 | 41.95 | 41.70 | 41.70 | 6,764 | +0.20(+0.48%) |
Oct 09, 2023 | 41.15 | 41.54 | 41.15 | 41.50 | 898 | +0.40(+0.98%) |
Oct 06, 2023 | 40.52 | 41.28 | 40.44 | 41.10 | 6,324 | +0.33(+0.80%) |
Oct 05, 2023 | 40.72 | 40.88 | 40.60 | 40.77 | 11,310 | -0.15(-0.37%) |
Oct 04, 2023 | 40.64 | 40.92 | 40.64 | 40.92 | 24,702 | +0.02(+0.06%) |
Oct 03, 2023 | 40.70 | 40.90 | 40.70 | 40.90 | 562,780 | -0.29(-0.71%) |