Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.70 | 45.84 | 45.67 | 45.77 | 1,390,122 | -0.05(-0.11%) |
Dec 28, 2023 | 45.94 | 45.94 | 45.76 | 45.82 | 1,678,433 | -0.18(-0.39%) |
Dec 27, 2023 | 45.85 | 45.99 | 45.76 | 45.99 | 1,099,604 | +0.34(+0.74%) |
Dec 26, 2023 | 45.63 | 45.71 | 45.56 | 45.66 | 1,318,187 | +0.06(+0.13%) |
Dec 22, 2023 | 45.70 | 45.72 | 45.53 | 45.60 | 1,942,613 | -0.03(-0.06%) |
Dec 21, 2023 | 45.61 | 45.71 | 45.52 | 45.63 | 1,669,068 | +0.04(+0.09%) |
Dec 20, 2023 | 45.55 | 45.59 | 45.41 | 45.59 | 1,424,859 | +0.23(+0.50%) |
Dec 19, 2023 | 45.37 | 45.40 | 45.25 | 45.36 | 1,524,758 | +0.13(+0.28%) |
Dec 18, 2023 | 45.23 | 45.29 | 45.14 | 45.23 | 2,075,746 | -0.13(-0.28%) |
Dec 15, 2023 | 45.36 | 45.50 | 45.30 | 45.36 | 2,394,531 | -0.11(-0.24%) |
Dec 14, 2023 | 45.50 | 45.64 | 45.41 | 45.47 | 2,578,395 | +0.26(+0.57%) |
Dec 13, 2023 | 44.64 | 45.22 | 44.64 | 45.21 | 5,402,962 | +0.68(+1.52%) |
Dec 12, 2023 | 44.42 | 44.58 | 44.41 | 44.53 | 2,090,056 | +0.13(+0.29%) |
Dec 11, 2023 | 44.31 | 44.50 | 44.24 | 44.41 | 1,937,145 | +0.03(+0.07%) |
Dec 08, 2023 | 44.30 | 44.42 | 44.23 | 44.38 | 1,449,408 | -0.21(-0.46%) |
Dec 07, 2023 | 44.54 | 44.70 | 44.46 | 44.58 | 1,474,858 | +0.03(+0.07%) |
Dec 06, 2023 | 44.48 | 44.65 | 44.47 | 44.55 | 1,287,158 | +0.13(+0.29%) |
Dec 05, 2023 | 44.35 | 44.55 | 44.34 | 44.43 | 2,042,745 | +0.22(+0.49%) |
Dec 04, 2023 | 44.24 | 44.32 | 44.10 | 44.21 | 1,777,395 | -0.22(-0.49%) |
Dec 01, 2023 | 44.00 | 44.44 | 43.89 | 44.43 | 1,697,914 | +0.47(+1.08%) |
Nov 30, 2023 | 43.95 | 44.02 | 43.87 | 43.95 | 1,674,288 | -0.13(-0.29%) |
Nov 29, 2023 | 44.01 | 44.16 | 44.00 | 44.08 | 1,422,761 | +0.21(+0.47%) |
Nov 28, 2023 | 43.54 | 43.88 | 43.53 | 43.87 | 1,869,253 | +0.30(+0.70%) |
Nov 27, 2023 | 43.38 | 43.59 | 43.38 | 43.57 | 2,110,589 | +0.27(+0.63%) |
Nov 24, 2023 | 43.30 | 43.37 | 43.27 | 43.30 | 824,977 | -0.34(-0.79%) |
Nov 22, 2023 | 43.68 | 43.77 | 43.54 | 43.64 | 1,897,116 | +0.02(+0.04%) |
Nov 21, 2023 | 43.52 | 43.67 | 43.51 | 43.62 | 1,849,371 | +0.09(+0.20%) |
Nov 20, 2023 | 43.33 | 43.56 | 43.33 | 43.53 | 2,100,848 | +0.06(+0.14%) |
Nov 17, 2023 | 43.36 | 43.52 | 43.28 | 43.47 | 2,076,044 | +0.11(+0.25%) |
Nov 16, 2023 | 43.28 | 43.45 | 43.27 | 43.36 | 1,609,926 | +0.29(+0.68%) |
Nov 15, 2023 | 43.11 | 43.16 | 43.04 | 43.07 | 1,516,136 | -0.30(-0.70%) |
Nov 14, 2023 | 43.38 | 43.48 | 43.28 | 43.37 | 1,816,779 | +0.61(+1.42%) |
Nov 13, 2023 | 42.50 | 42.78 | 42.46 | 42.77 | 1,613,677 | -0.02(-0.05%) |
Nov 10, 2023 | 42.93 | 42.99 | 42.72 | 42.79 | 1,515,037 | +0.08(+0.18%) |
Nov 09, 2023 | 43.07 | 43.08 | 42.71 | 42.71 | 2,610,970 | -0.37(-0.87%) |
Nov 08, 2023 | 42.89 | 43.18 | 42.88 | 43.08 | 1,633,247 | +0.10(+0.23%) |
Nov 07, 2023 | 42.76 | 43.06 | 42.76 | 42.98 | 1,275,772 | +0.30(+0.71%) |
Nov 06, 2023 | 42.77 | 42.77 | 42.63 | 42.68 | 2,348,645 | -0.25(-0.57%) |
Nov 03, 2023 | 43.15 | 43.20 | 42.90 | 42.92 | 2,025,558 | +0.42(+0.99%) |
Nov 02, 2023 | 42.62 | 42.71 | 42.41 | 42.50 | 2,507,608 | +0.20(+0.46%) |
Nov 01, 2023 | 41.85 | 42.32 | 41.82 | 42.30 | 2,086,904 | +0.57(+1.37%) |
Oct 31, 2023 | 41.70 | 41.82 | 41.70 | 41.73 | 1,769,445 | +0.08(+0.19%) |
Oct 30, 2023 | 41.60 | 41.74 | 41.55 | 41.65 | 4,268,317 | -0.17(-0.40%) |
Oct 27, 2023 | 41.79 | 41.86 | 41.69 | 41.82 | 1,876,181 | +0.02(+0.05%) |
Oct 26, 2023 | 41.47 | 41.82 | 41.47 | 41.80 | 2,304,009 | +0.39(+0.94%) |
Oct 25, 2023 | 41.63 | 41.70 | 41.41 | 41.41 | 1,777,733 | -0.40(-0.96%) |
Oct 24, 2023 | 41.68 | 41.83 | 41.56 | 41.81 | 1,785,757 | +0.22(+0.52%) |
Oct 23, 2023 | 41.16 | 41.65 | 41.14 | 41.60 | 3,226,347 | +0.12(+0.28%) |
Oct 20, 2023 | 41.51 | 41.67 | 41.43 | 41.48 | 1,903,052 | +0.11(+0.26%) |
Oct 19, 2023 | 41.47 | 41.60 | 41.31 | 41.37 | 10,705,548 | -0.21(-0.49%) |
Oct 18, 2023 | 41.73 | 41.80 | 41.53 | 41.58 | 2,104,557 | -0.24(-0.58%) |
Oct 17, 2023 | 41.79 | 41.96 | 41.73 | 41.82 | 8,398,129 | -0.37(-0.88%) |
Oct 16, 2023 | 42.40 | 42.45 | 42.15 | 42.19 | 2,135,426 | -0.22(-0.53%) |
Oct 13, 2023 | 42.45 | 42.50 | 42.37 | 42.42 | 1,464,265 | +0.20(+0.46%) |
Oct 12, 2023 | 42.68 | 42.68 | 42.22 | 42.22 | 1,652,052 | -0.48(-1.12%) |
Oct 11, 2023 | 42.60 | 42.74 | 42.56 | 42.70 | 2,430,940 | +0.20(+0.46%) |
Oct 10, 2023 | 42.36 | 42.61 | 42.35 | 42.50 | 1,373,967 | -0.07(-0.16%) |
Oct 09, 2023 | 42.29 | 42.59 | 42.29 | 42.57 | 1,081,122 | +0.48(+1.14%) |
Oct 06, 2023 | 41.85 | 42.20 | 41.84 | 42.09 | 1,669,758 | -0.21(-0.49%) |
Oct 05, 2023 | 42.20 | 42.31 | 42.20 | 42.30 | 2,822,325 | +0.10(+0.23%) |
Oct 04, 2023 | 41.99 | 42.21 | 41.84 | 42.20 | 3,662,738 | +0.42(+1.01%) |
Oct 03, 2023 | 42.08 | 42.21 | 41.77 | 41.78 | 3,151,530 | -0.47(-1.11%) |