Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.80 | 45.92 | 45.48 | 45.56 | 152,384 | -0.31(-0.67%) |
Dec 28, 2023 | 45.70 | 45.93 | 45.70 | 45.87 | 137,853 | +0.03(+0.06%) |
Dec 27, 2023 | 45.85 | 45.99 | 45.74 | 45.84 | 233,707 | -0.01(-0.02%) |
Dec 26, 2023 | 45.62 | 45.96 | 45.50 | 45.85 | 111,256 | +0.37(+0.81%) |
Dec 22, 2023 | 45.49 | 45.74 | 45.39 | 45.48 | 230,968 | +0.18(+0.40%) |
Dec 21, 2023 | 45.25 | 45.35 | 44.90 | 45.30 | 150,469 | +0.46(+1.02%) |
Dec 20, 2023 | 45.45 | 45.74 | 44.84 | 44.84 | 151,623 | -0.68(-1.48%) |
Dec 19, 2023 | 45.26 | 45.59 | 45.19 | 45.52 | 175,897 | +0.43(+0.95%) |
Dec 18, 2023 | 45.26 | 45.28 | 45.03 | 45.09 | 127,882 | +0.05(+0.11%) |
Dec 15, 2023 | 45.50 | 45.56 | 44.97 | 45.04 | 235,654 | -0.51(-1.11%) |
Dec 14, 2023 | 45.10 | 45.73 | 45.10 | 45.55 | 488,089 | +1.00(+2.25%) |
Dec 13, 2023 | 43.41 | 44.54 | 43.25 | 44.54 | 252,040 | +1.18(+2.73%) |
Dec 12, 2023 | 43.49 | 43.54 | 43.30 | 43.36 | 130,888 | -0.19(-0.43%) |
Dec 11, 2023 | 43.31 | 43.60 | 43.31 | 43.55 | 144,043 | +0.21(+0.48%) |
Dec 08, 2023 | 43.13 | 43.53 | 43.13 | 43.34 | 156,685 | +0.22(+0.51%) |
Dec 07, 2023 | 42.94 | 43.16 | 42.84 | 43.12 | 121,713 | +0.26(+0.60%) |
Dec 06, 2023 | 43.09 | 43.49 | 42.83 | 42.86 | 298,054 | -0.05(-0.12%) |
Dec 05, 2023 | 43.30 | 43.30 | 42.88 | 42.91 | 156,958 | -0.54(-1.23%) |
Dec 04, 2023 | 43.03 | 43.48 | 43.00 | 43.45 | 153,605 | +0.29(+0.67%) |
Dec 01, 2023 | 42.16 | 43.20 | 42.12 | 43.16 | 184,413 | +0.93(+2.21%) |
Nov 30, 2023 | 42.00 | 42.28 | 41.89 | 42.23 | 149,466 | +0.32(+0.76%) |
Nov 29, 2023 | 41.94 | 42.19 | 41.85 | 41.91 | 135,609 | +0.30(+0.72%) |
Nov 28, 2023 | 41.75 | 41.87 | 41.56 | 41.61 | 242,780 | -0.15(-0.36%) |
Nov 27, 2023 | 41.64 | 41.82 | 41.47 | 41.76 | 141,799 | -0.05(-0.12%) |
Nov 24, 2023 | 41.69 | 41.86 | 41.57 | 41.81 | 39,657 | +0.17(+0.41%) |
Nov 22, 2023 | 41.54 | 41.72 | 41.39 | 41.64 | 124,067 | +0.28(+0.67%) |
Nov 21, 2023 | 41.44 | 41.55 | 41.34 | 41.37 | 209,807 | -0.25(-0.60%) |
Nov 20, 2023 | 41.58 | 41.71 | 41.27 | 41.61 | 171,631 | +0.06(+0.14%) |
Nov 17, 2023 | 41.38 | 41.59 | 41.36 | 41.55 | 158,957 | +0.42(+1.01%) |
Nov 16, 2023 | 41.45 | 41.64 | 41.03 | 41.14 | 251,539 | -0.39(-0.93%) |
Nov 15, 2023 | 41.37 | 41.90 | 41.35 | 41.52 | 168,419 | +0.14(+0.33%) |
Nov 14, 2023 | 40.67 | 41.51 | 40.67 | 41.39 | 206,885 | +1.52(+3.80%) |
Nov 13, 2023 | 39.86 | 40.02 | 39.73 | 39.87 | 135,089 | -0.14(-0.35%) |
Nov 10, 2023 | 39.81 | 40.04 | 39.60 | 40.01 | 309,605 | +0.36(+0.90%) |
Nov 09, 2023 | 40.15 | 40.16 | 39.62 | 39.65 | 141,849 | -0.32(-0.79%) |
Nov 08, 2023 | 40.20 | 40.28 | 39.90 | 39.97 | 193,283 | -0.23(-0.57%) |
Nov 07, 2023 | 40.26 | 40.33 | 40.09 | 40.20 | 165,946 | -0.25(-0.61%) |
Nov 06, 2023 | 40.89 | 40.89 | 40.34 | 40.44 | 155,116 | -0.44(-1.07%) |
Nov 03, 2023 | 40.72 | 41.10 | 40.70 | 40.88 | 164,002 | +0.71(+1.78%) |
Nov 02, 2023 | 39.60 | 40.17 | 39.60 | 40.17 | 205,572 | +0.95(+2.42%) |
Nov 01, 2023 | 38.95 | 39.24 | 38.75 | 39.22 | 246,577 | +0.25(+0.64%) |
Oct 31, 2023 | 38.72 | 39.03 | 38.68 | 38.97 | 162,081 | +0.32(+0.82%) |
Oct 30, 2023 | 38.64 | 38.89 | 38.35 | 38.65 | 188,305 | +0.32(+0.83%) |
Oct 27, 2023 | 38.97 | 38.97 | 38.25 | 38.33 | 219,060 | -0.52(-1.33%) |
Oct 26, 2023 | 38.61 | 39.13 | 38.61 | 38.85 | 174,987 | +0.28(+0.72%) |
Oct 25, 2023 | 38.78 | 38.91 | 38.50 | 38.57 | 268,291 | -0.42(-1.08%) |
Oct 24, 2023 | 38.98 | 39.21 | 38.81 | 38.99 | 194,420 | +0.24(+0.61%) |
Oct 23, 2023 | 38.93 | 39.23 | 38.74 | 38.76 | 134,958 | -0.36(-0.91%) |
Oct 20, 2023 | 39.59 | 39.68 | 39.11 | 39.11 | 155,326 | -0.48(-1.20%) |
Oct 19, 2023 | 40.06 | 40.35 | 39.54 | 39.59 | 145,183 | -0.59(-1.48%) |
Oct 18, 2023 | 40.64 | 40.64 | 40.15 | 40.18 | 112,143 | -0.75(-1.84%) |
Oct 17, 2023 | 40.38 | 41.22 | 40.38 | 40.93 | 197,597 | +0.43(+1.05%) |
Oct 16, 2023 | 40.17 | 40.63 | 40.17 | 40.51 | 158,962 | +0.60(+1.51%) |
Oct 13, 2023 | 40.26 | 40.32 | 39.82 | 39.90 | 120,026 | -0.17(-0.42%) |
Oct 12, 2023 | 40.73 | 40.73 | 39.84 | 40.07 | 137,267 | -0.62(-1.53%) |
Oct 11, 2023 | 40.57 | 40.81 | 40.40 | 40.70 | 123,437 | +0.20(+0.49%) |
Oct 10, 2023 | 40.30 | 40.76 | 40.30 | 40.50 | 170,320 | +0.29(+0.71%) |
Oct 09, 2023 | 39.71 | 40.33 | 39.68 | 40.21 | 163,027 | +0.40(+0.99%) |
Oct 06, 2023 | 39.38 | 40.09 | 39.20 | 39.81 | 184,319 | +0.26(+0.65%) |
Oct 05, 2023 | 39.45 | 39.65 | 39.33 | 39.56 | 179,893 | +0.04(+0.10%) |
Oct 04, 2023 | 39.38 | 39.57 | 39.01 | 39.52 | 187,769 | +0.20(+0.50%) |
Oct 03, 2023 | 39.64 | 39.75 | 39.13 | 39.32 | 167,656 | -0.52(-1.32%) |