Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.96 | 43.09 | 42.32 | 42.52 | 434,282 | -0.68(-1.58%) |
Dec 28, 2023 | 43.26 | 43.56 | 43.02 | 43.21 | 280,064 | -0.29(-0.66%) |
Dec 27, 2023 | 43.81 | 43.85 | 43.35 | 43.50 | 309,851 | -0.02(-0.04%) |
Dec 26, 2023 | 43.34 | 43.71 | 43.14 | 43.52 | 239,071 | +0.32(+0.74%) |
Dec 22, 2023 | 43.70 | 43.97 | 43.02 | 43.20 | 389,384 | +0.05(+0.11%) |
Dec 21, 2023 | 43.22 | 43.41 | 42.70 | 43.15 | 428,214 | +0.33(+0.76%) |
Dec 20, 2023 | 43.28 | 44.19 | 42.79 | 42.82 | 604,133 | -0.59(-1.35%) |
Dec 19, 2023 | 43.01 | 43.86 | 42.87 | 43.41 | 659,177 | +0.74(+1.74%) |
Dec 18, 2023 | 43.70 | 43.93 | 42.67 | 42.67 | 827,308 | -0.88(-2.01%) |
Dec 15, 2023 | 42.92 | 43.74 | 42.62 | 43.54 | 1,425,180 | +0.43(+1.00%) |
Dec 14, 2023 | 40.32 | 43.19 | 40.15 | 43.11 | 1,073,535 | +3.59(+9.08%) |
Dec 13, 2023 | 38.87 | 39.77 | 38.15 | 39.52 | 1,877,245 | +0.60(+1.53%) |
Dec 12, 2023 | 38.06 | 39.14 | 37.89 | 38.92 | 625,304 | +1.05(+2.77%) |
Dec 11, 2023 | 37.78 | 37.92 | 37.57 | 37.87 | 343,203 | +0.10(+0.25%) |
Dec 08, 2023 | 37.27 | 37.86 | 37.27 | 37.78 | 361,775 | +0.34(+0.90%) |
Dec 07, 2023 | 36.53 | 37.46 | 36.33 | 37.44 | 577,097 | +1.02(+2.80%) |
Dec 06, 2023 | 36.85 | 37.26 | 36.35 | 36.42 | 406,598 | -0.26(-0.71%) |
Dec 05, 2023 | 36.50 | 36.76 | 36.17 | 36.68 | 330,287 | +0.00(+0.00%) |
Dec 04, 2023 | 36.66 | 37.19 | 36.66 | 36.68 | 656,435 | -0.14(-0.39%) |
Dec 01, 2023 | 36.06 | 36.83 | 35.77 | 36.83 | 636,782 | +0.59(+1.62%) |
Nov 30, 2023 | 36.19 | 36.95 | 36.08 | 36.24 | 857,281 | +0.30(+0.83%) |
Nov 29, 2023 | 35.90 | 36.11 | 35.80 | 35.94 | 775,969 | +0.35(+0.97%) |
Nov 28, 2023 | 35.91 | 36.05 | 35.51 | 35.59 | 487,980 | -0.24(-0.67%) |
Nov 27, 2023 | 35.31 | 35.88 | 35.08 | 35.83 | 1,034,419 | +0.26(+0.73%) |
Nov 24, 2023 | 35.79 | 35.81 | 35.43 | 35.57 | 343,133 | -0.15(-0.43%) |
Nov 22, 2023 | 35.91 | 36.04 | 35.56 | 35.73 | 958,403 | +0.16(+0.46%) |
Nov 21, 2023 | 35.88 | 36.04 | 35.27 | 35.56 | 719,005 | -0.47(-1.31%) |
Nov 20, 2023 | 36.46 | 36.46 | 35.61 | 36.04 | 786,903 | -0.52(-1.42%) |
Nov 17, 2023 | 36.84 | 37.08 | 36.49 | 36.56 | 964,479 | +0.05(+0.13%) |
Nov 16, 2023 | 36.41 | 36.58 | 36.05 | 36.51 | 726,332 | +0.13(+0.34%) |
Nov 15, 2023 | 36.04 | 36.90 | 35.98 | 36.38 | 1,346,703 | +0.45(+1.26%) |
Nov 14, 2023 | 35.48 | 35.96 | 35.21 | 35.93 | 1,163,327 | +1.54(+4.48%) |
Nov 13, 2023 | 34.23 | 34.56 | 34.02 | 34.39 | 425,619 | -0.08(-0.22%) |
Nov 10, 2023 | 34.08 | 34.55 | 33.65 | 34.46 | 484,786 | +0.48(+1.42%) |
Nov 09, 2023 | 33.67 | 34.09 | 33.53 | 33.98 | 1,004,225 | +0.46(+1.38%) |
Nov 08, 2023 | 33.26 | 33.58 | 33.06 | 33.52 | 360,629 | +0.26(+0.80%) |
Nov 07, 2023 | 33.90 | 34.07 | 33.23 | 33.25 | 441,647 | -0.67(-1.98%) |
Nov 06, 2023 | 34.23 | 34.23 | 33.50 | 33.92 | 400,437 | -0.40(-1.16%) |
Nov 03, 2023 | 34.69 | 35.12 | 34.25 | 34.32 | 625,792 | +0.41(+1.20%) |
Nov 02, 2023 | 32.18 | 33.92 | 32.07 | 33.92 | 788,178 | +1.98(+6.19%) |
Nov 01, 2023 | 32.16 | 32.16 | 30.58 | 31.94 | 971,531 | +0.72(+2.30%) |
Oct 31, 2023 | 31.12 | 31.24 | 30.83 | 31.22 | 564,106 | +0.36(+1.16%) |
Oct 30, 2023 | 30.90 | 31.21 | 30.65 | 30.86 | 642,360 | +0.37(+1.21%) |
Oct 27, 2023 | 31.24 | 31.34 | 30.39 | 30.49 | 558,930 | -0.58(-1.86%) |
Oct 26, 2023 | 30.55 | 31.38 | 30.55 | 31.07 | 521,617 | +0.52(+1.70%) |
Oct 25, 2023 | 30.98 | 31.30 | 30.42 | 30.55 | 783,582 | -0.75(-2.39%) |
Oct 24, 2023 | 31.27 | 31.66 | 31.06 | 31.29 | 429,713 | +0.17(+0.55%) |
Oct 23, 2023 | 31.39 | 31.71 | 31.11 | 31.12 | 373,763 | -0.42(-1.32%) |
Oct 20, 2023 | 32.12 | 32.21 | 31.53 | 31.54 | 656,986 | -0.49(-1.54%) |
Oct 19, 2023 | 32.87 | 33.04 | 31.99 | 32.03 | 821,895 | -1.01(-3.06%) |
Oct 18, 2023 | 33.56 | 33.60 | 32.97 | 33.05 | 265,146 | -0.92(-2.70%) |
Oct 17, 2023 | 33.60 | 34.19 | 33.60 | 33.96 | 417,953 | +0.19(+0.56%) |
Oct 16, 2023 | 34.07 | 34.46 | 33.74 | 33.77 | 460,021 | +0.19(+0.56%) |
Oct 13, 2023 | 33.75 | 34.00 | 33.17 | 33.58 | 307,670 | -0.13(-0.39%) |
Oct 12, 2023 | 34.29 | 34.29 | 33.45 | 33.72 | 237,853 | -0.53(-1.55%) |
Oct 11, 2023 | 34.31 | 34.48 | 33.92 | 34.25 | 293,267 | -0.10(-0.30%) |
Oct 10, 2023 | 34.14 | 34.65 | 34.13 | 34.35 | 504,080 | +0.19(+0.55%) |
Oct 09, 2023 | 33.92 | 34.28 | 33.92 | 34.16 | 353,872 | -0.04(-0.11%) |
Oct 06, 2023 | 33.77 | 34.58 | 33.77 | 34.20 | 373,122 | +0.17(+0.50%) |
Oct 05, 2023 | 33.66 | 34.11 | 33.40 | 34.03 | 358,982 | +0.35(+1.04%) |
Oct 04, 2023 | 33.46 | 33.80 | 33.22 | 33.68 | 327,853 | +0.30(+0.91%) |
Oct 03, 2023 | 34.34 | 34.51 | 33.19 | 33.38 | 461,023 | -1.39(-4.00%) |