Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 48.28 | 49.28 | 48.22 | 48.73 | 1,620,185 | +0.46(+0.95%) |
Dec 28, 2023 | 47.50 | 48.38 | 47.50 | 48.28 | 1,509,757 | +1.13(+2.41%) |
Dec 27, 2023 | 45.97 | 47.28 | 45.85 | 47.14 | 1,638,882 | +1.27(+2.78%) |
Dec 26, 2023 | 45.73 | 46.25 | 45.39 | 45.87 | 844,513 | +0.12(+0.26%) |
Dec 22, 2023 | 45.66 | 46.11 | 45.54 | 45.75 | 1,260,027 | +0.11(+0.24%) |
Dec 21, 2023 | 45.69 | 45.86 | 45.39 | 45.64 | 830,364 | +0.08(+0.17%) |
Dec 20, 2023 | 45.96 | 46.24 | 45.49 | 45.56 | 1,554,735 | -0.40(-0.87%) |
Dec 19, 2023 | 45.53 | 45.99 | 45.08 | 45.96 | 1,888,693 | +0.50(+1.09%) |
Dec 18, 2023 | 45.52 | 45.80 | 45.21 | 45.46 | 1,035,385 | +0.10(+0.22%) |
Dec 15, 2023 | 46.04 | 46.15 | 44.97 | 45.36 | 2,974,328 | -0.93(-2.00%) |
Dec 14, 2023 | 47.27 | 47.70 | 46.00 | 46.29 | 1,737,866 | -0.70(-1.48%) |
Dec 13, 2023 | 46.12 | 46.99 | 46.00 | 46.98 | 1,375,588 | +0.80(+1.72%) |
Dec 12, 2023 | 46.24 | 46.37 | 45.86 | 46.19 | 865,612 | -0.09(-0.19%) |
Dec 11, 2023 | 46.53 | 46.75 | 46.24 | 46.28 | 1,173,532 | -0.16(-0.34%) |
Dec 08, 2023 | 46.84 | 47.23 | 46.42 | 46.44 | 1,231,594 | -0.64(-1.35%) |
Dec 07, 2023 | 46.89 | 47.50 | 46.75 | 47.07 | 693,368 | +0.05(+0.11%) |
Dec 06, 2023 | 47.24 | 47.59 | 46.88 | 47.02 | 703,813 | -0.20(-0.42%) |
Dec 05, 2023 | 47.22 | 47.67 | 46.98 | 47.22 | 1,072,799 | -0.20(-0.42%) |
Dec 04, 2023 | 47.35 | 48.62 | 47.28 | 47.42 | 1,372,154 | +0.30(+0.63%) |
Dec 01, 2023 | 46.86 | 47.79 | 46.84 | 47.12 | 1,187,651 | +0.38(+0.81%) |
Nov 30, 2023 | 46.40 | 46.86 | 46.13 | 46.74 | 1,523,446 | +0.41(+0.88%) |
Nov 29, 2023 | 45.82 | 46.51 | 45.64 | 46.34 | 1,298,261 | +0.73(+1.59%) |
Nov 28, 2023 | 45.47 | 45.87 | 45.38 | 45.61 | 1,152,990 | +0.01(+0.02%) |
Nov 27, 2023 | 45.02 | 45.70 | 44.96 | 45.60 | 812,790 | +0.38(+0.84%) |
Nov 24, 2023 | 45.34 | 45.52 | 45.13 | 45.22 | 224,150 | -0.10(-0.22%) |
Nov 22, 2023 | 45.18 | 45.49 | 45.18 | 45.32 | 501,799 | +0.43(+0.95%) |
Nov 21, 2023 | 45.15 | 45.32 | 44.83 | 44.89 | 683,823 | -0.30(-0.66%) |
Nov 20, 2023 | 44.41 | 45.29 | 44.32 | 45.19 | 746,299 | +0.76(+1.70%) |
Nov 17, 2023 | 44.15 | 44.57 | 44.06 | 44.44 | 896,751 | +0.40(+0.90%) |
Nov 16, 2023 | 44.12 | 44.40 | 43.66 | 44.04 | 909,460 | -0.07(-0.16%) |
Nov 15, 2023 | 44.22 | 44.71 | 43.83 | 44.11 | 1,096,735 | +0.00(+0.00%) |
Nov 14, 2023 | 43.65 | 44.35 | 43.52 | 44.11 | 1,392,994 | +0.91(+2.10%) |
Nov 13, 2023 | 43.21 | 43.38 | 42.41 | 43.20 | 1,343,506 | -0.15(-0.34%) |
Nov 10, 2023 | 42.87 | 43.43 | 42.82 | 43.35 | 1,135,819 | +0.47(+1.09%) |
Nov 09, 2023 | 44.18 | 44.18 | 42.10 | 42.88 | 1,855,233 | -1.00(-2.29%) |
Nov 08, 2023 | 42.43 | 45.09 | 42.43 | 43.89 | 2,864,972 | +2.50(+6.03%) |
Nov 07, 2023 | 41.15 | 41.51 | 40.80 | 41.39 | 1,787,337 | +0.18(+0.43%) |
Nov 06, 2023 | 41.66 | 41.66 | 40.82 | 41.21 | 1,594,033 | -0.58(-1.38%) |
Nov 03, 2023 | 41.79 | 42.38 | 41.69 | 41.79 | 1,273,643 | +0.38(+0.91%) |
Nov 02, 2023 | 40.78 | 41.76 | 40.66 | 41.41 | 1,333,135 | +1.03(+2.56%) |
Nov 01, 2023 | 40.08 | 40.38 | 39.68 | 40.38 | 1,019,206 | +0.28(+0.69%) |
Oct 31, 2023 | 40.40 | 40.67 | 39.82 | 40.10 | 1,038,140 | -0.22(-0.54%) |
Oct 30, 2023 | 39.71 | 40.41 | 39.58 | 40.32 | 895,285 | +0.57(+1.43%) |
Oct 27, 2023 | 39.92 | 40.23 | 39.52 | 39.75 | 1,298,830 | -0.23(-0.57%) |
Oct 26, 2023 | 40.64 | 40.71 | 39.76 | 39.98 | 1,118,224 | -0.63(-1.54%) |
Oct 25, 2023 | 41.40 | 41.51 | 40.58 | 40.61 | 911,688 | -0.97(-2.34%) |
Oct 24, 2023 | 41.54 | 41.79 | 41.18 | 41.58 | 1,628,371 | +0.24(+0.58%) |
Oct 23, 2023 | 41.56 | 41.76 | 41.22 | 41.34 | 1,446,470 | -0.23(-0.55%) |
Oct 20, 2023 | 41.08 | 41.58 | 40.92 | 41.57 | 1,238,341 | +0.49(+1.19%) |
Oct 19, 2023 | 42.23 | 42.23 | 40.78 | 41.08 | 2,105,289 | -1.06(-2.53%) |
Oct 18, 2023 | 43.21 | 43.35 | 41.93 | 42.15 | 1,470,456 | -1.40(-3.22%) |
Oct 17, 2023 | 42.76 | 43.66 | 42.76 | 43.55 | 1,631,371 | +0.78(+1.81%) |
Oct 16, 2023 | 42.59 | 43.11 | 42.52 | 42.77 | 1,023,139 | +0.36(+0.84%) |
Oct 13, 2023 | 42.14 | 42.67 | 41.81 | 42.42 | 815,292 | +0.20(+0.47%) |
Oct 12, 2023 | 43.06 | 43.06 | 42.15 | 42.22 | 722,479 | -0.66(-1.53%) |
Oct 11, 2023 | 42.25 | 42.94 | 42.22 | 42.87 | 843,871 | +0.66(+1.56%) |
Oct 10, 2023 | 41.68 | 42.93 | 41.68 | 42.22 | 1,014,880 | +0.57(+1.36%) |
Oct 09, 2023 | 40.68 | 41.74 | 40.53 | 41.65 | 865,938 | +0.84(+2.05%) |
Oct 06, 2023 | 40.59 | 41.00 | 40.28 | 40.81 | 929,549 | +0.07(+0.17%) |
Oct 05, 2023 | 41.56 | 41.73 | 40.72 | 40.75 | 1,121,063 | -0.84(-2.03%) |
Oct 04, 2023 | 40.74 | 41.74 | 40.63 | 41.59 | 1,294,946 | +0.83(+2.04%) |
Oct 03, 2023 | 40.80 | 41.12 | 40.40 | 40.76 | 2,167,486 | -0.20(-0.48%) |