Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.29 | 45.71 | 45.18 | 45.22 | 118,357 | -0.31(-0.68%) |
Dec 28, 2023 | 45.47 | 45.69 | 45.42 | 45.53 | 92,320 | -0.08(-0.17%) |
Dec 27, 2023 | 45.38 | 45.97 | 45.28 | 45.61 | 122,288 | +0.41(+0.90%) |
Dec 26, 2023 | 45.34 | 45.63 | 45.11 | 45.20 | 89,124 | -0.13(-0.29%) |
Dec 22, 2023 | 45.05 | 45.49 | 44.96 | 45.33 | 91,448 | +0.44(+0.98%) |
Dec 21, 2023 | 44.75 | 45.11 | 44.52 | 44.89 | 84,808 | +0.49(+1.10%) |
Dec 20, 2023 | 44.69 | 45.71 | 44.36 | 44.40 | 161,888 | -0.34(-0.76%) |
Dec 19, 2023 | 43.61 | 44.84 | 43.61 | 44.74 | 166,195 | +1.05(+2.41%) |
Dec 18, 2023 | 43.28 | 43.83 | 43.18 | 43.69 | 159,789 | +0.28(+0.64%) |
Dec 15, 2023 | 43.68 | 44.27 | 43.29 | 43.41 | 587,934 | -0.14(-0.32%) |
Dec 14, 2023 | 44.27 | 44.59 | 43.25 | 43.55 | 232,301 | -0.39(-0.88%) |
Dec 13, 2023 | 43.36 | 44.07 | 43.21 | 43.94 | 282,104 | +0.65(+1.49%) |
Dec 12, 2023 | 43.18 | 43.40 | 42.76 | 43.29 | 160,220 | +0.06(+0.14%) |
Dec 11, 2023 | 43.73 | 44.08 | 43.20 | 43.23 | 132,558 | -0.40(-0.91%) |
Dec 08, 2023 | 44.31 | 44.45 | 43.43 | 43.63 | 113,029 | -0.76(-1.70%) |
Dec 07, 2023 | 44.64 | 44.81 | 44.19 | 44.38 | 113,853 | -0.38(-0.84%) |
Dec 06, 2023 | 44.48 | 44.97 | 44.28 | 44.76 | 95,257 | +0.27(+0.60%) |
Dec 05, 2023 | 45.14 | 45.25 | 44.41 | 44.49 | 147,812 | -0.52(-1.15%) |
Dec 04, 2023 | 44.66 | 45.27 | 44.66 | 45.01 | 142,684 | +0.57(+1.28%) |
Dec 01, 2023 | 43.67 | 44.44 | 43.53 | 44.44 | 124,229 | +0.71(+1.62%) |
Nov 30, 2023 | 43.60 | 43.92 | 43.50 | 43.74 | 164,484 | -0.05(-0.11%) |
Nov 29, 2023 | 44.27 | 44.73 | 43.66 | 43.79 | 121,264 | -0.08(-0.18%) |
Nov 28, 2023 | 44.79 | 45.01 | 43.82 | 43.87 | 120,879 | -1.01(-2.26%) |
Nov 27, 2023 | 45.18 | 45.39 | 44.82 | 44.88 | 111,077 | -0.38(-0.84%) |
Nov 24, 2023 | 45.35 | 45.59 | 45.14 | 45.26 | 49,974 | +0.14(+0.31%) |
Nov 22, 2023 | 45.34 | 45.99 | 45.11 | 45.12 | 130,091 | -0.15(-0.33%) |
Nov 21, 2023 | 44.80 | 45.42 | 44.73 | 45.27 | 128,949 | +0.44(+0.98%) |
Nov 20, 2023 | 44.33 | 45.12 | 44.26 | 44.83 | 172,850 | +0.41(+0.92%) |
Nov 17, 2023 | 44.73 | 44.97 | 44.08 | 44.42 | 552,520 | -0.06(-0.13%) |
Nov 16, 2023 | 45.09 | 45.09 | 43.83 | 44.48 | 191,861 | -0.90(-1.97%) |
Nov 15, 2023 | 45.27 | 45.88 | 44.97 | 45.38 | 179,494 | +0.10(+0.22%) |
Nov 14, 2023 | 44.63 | 45.28 | 44.40 | 45.28 | 183,281 | +1.19(+2.71%) |
Nov 13, 2023 | 44.79 | 45.03 | 43.82 | 44.09 | 194,820 | -0.65(-1.46%) |
Nov 10, 2023 | 43.86 | 44.79 | 43.76 | 44.74 | 148,690 | +0.92(+2.10%) |
Nov 09, 2023 | 43.60 | 44.17 | 43.35 | 43.82 | 190,637 | +0.64(+1.49%) |
Nov 08, 2023 | 44.15 | 44.27 | 42.71 | 43.17 | 304,490 | -0.69(-1.58%) |
Nov 07, 2023 | 45.34 | 45.59 | 43.67 | 43.87 | 273,247 | -1.40(-3.09%) |
Nov 06, 2023 | 44.80 | 45.89 | 44.41 | 45.27 | 281,806 | +0.53(+1.17%) |
Nov 03, 2023 | 45.87 | 46.03 | 44.61 | 44.74 | 379,590 | -0.33(-0.73%) |
Nov 02, 2023 | 50.68 | 52.30 | 44.95 | 45.07 | 614,282 | -8.84(-16.40%) |
Nov 01, 2023 | 54.99 | 55.09 | 53.30 | 53.91 | 161,504 | -0.95(-1.73%) |
Oct 31, 2023 | 53.58 | 55.07 | 53.53 | 54.86 | 96,067 | +1.30(+2.42%) |
Oct 30, 2023 | 53.48 | 53.73 | 53.18 | 53.56 | 74,889 | +0.12(+0.22%) |
Oct 27, 2023 | 54.08 | 54.45 | 53.33 | 53.44 | 73,456 | -0.79(-1.46%) |
Oct 26, 2023 | 53.65 | 54.43 | 53.43 | 54.24 | 89,270 | +0.72(+1.35%) |
Oct 25, 2023 | 52.72 | 53.77 | 52.38 | 53.51 | 81,181 | +0.60(+1.14%) |
Oct 24, 2023 | 53.21 | 53.35 | 52.49 | 52.91 | 66,919 | -0.04(-0.07%) |
Oct 23, 2023 | 54.04 | 54.25 | 52.88 | 52.95 | 112,535 | -1.18(-2.18%) |
Oct 20, 2023 | 54.62 | 54.84 | 54.13 | 54.13 | 105,701 | -0.26(-0.47%) |
Oct 19, 2023 | 54.27 | 54.76 | 53.74 | 54.38 | 132,058 | -0.22(-0.40%) |
Oct 18, 2023 | 54.46 | 55.44 | 54.32 | 54.60 | 154,966 | +0.17(+0.31%) |
Oct 17, 2023 | 54.13 | 54.52 | 53.90 | 54.43 | 141,677 | +0.43(+0.79%) |
Oct 16, 2023 | 53.82 | 54.54 | 53.02 | 54.01 | 167,324 | +0.17(+0.31%) |
Oct 13, 2023 | 52.75 | 53.89 | 51.77 | 53.84 | 182,989 | +0.97(+1.84%) |
Oct 12, 2023 | 53.15 | 53.35 | 52.46 | 52.87 | 98,221 | -0.45(-0.84%) |
Oct 11, 2023 | 53.06 | 53.51 | 53.06 | 53.31 | 53,803 | +0.23(+0.43%) |
Oct 10, 2023 | 52.62 | 53.54 | 52.62 | 53.09 | 109,780 | +0.57(+1.09%) |
Oct 09, 2023 | 51.24 | 52.59 | 51.24 | 52.51 | 83,086 | +1.29(+2.52%) |
Oct 06, 2023 | 50.78 | 51.48 | 50.55 | 51.22 | 83,423 | +0.16(+0.31%) |
Oct 05, 2023 | 51.54 | 51.81 | 50.94 | 51.06 | 113,657 | -0.54(-1.04%) |
Oct 04, 2023 | 51.23 | 51.78 | 51.04 | 51.60 | 118,875 | +0.24(+0.46%) |
Oct 03, 2023 | 51.44 | 51.79 | 51.25 | 51.36 | 71,723 | -0.13(-0.25%) |