Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 47.85 | 48.64 | 47.65 | 48.17 | 315,516 | +0.09(+0.19%) |
Dec 28, 2023 | 47.84 | 48.13 | 47.84 | 48.08 | 324,869 | +0.13(+0.27%) |
Dec 27, 2023 | 47.83 | 48.28 | 47.61 | 47.95 | 353,437 | +0.15(+0.31%) |
Dec 26, 2023 | 47.92 | 47.98 | 47.43 | 47.80 | 260,585 | +0.16(+0.33%) |
Dec 22, 2023 | 47.46 | 47.98 | 47.34 | 47.64 | 349,641 | +0.57(+1.22%) |
Dec 21, 2023 | 46.79 | 47.14 | 46.63 | 47.07 | 503,632 | +0.34(+0.72%) |
Dec 20, 2023 | 48.96 | 48.98 | 46.65 | 46.73 | 489,572 | -2.41(-4.91%) |
Dec 19, 2023 | 48.03 | 49.23 | 47.99 | 49.15 | 549,527 | +1.36(+2.84%) |
Dec 18, 2023 | 47.16 | 48.21 | 47.00 | 47.79 | 568,739 | +0.60(+1.28%) |
Dec 15, 2023 | 48.45 | 48.80 | 46.90 | 47.19 | 973,329 | -1.31(-2.69%) |
Dec 14, 2023 | 48.49 | 48.58 | 47.25 | 48.50 | 692,118 | +0.57(+1.20%) |
Dec 13, 2023 | 47.61 | 48.81 | 47.19 | 47.92 | 954,239 | +0.20(+0.41%) |
Dec 12, 2023 | 47.12 | 47.72 | 46.92 | 47.72 | 366,347 | +0.76(+1.62%) |
Dec 11, 2023 | 46.76 | 47.29 | 46.76 | 46.96 | 396,458 | +0.30(+0.64%) |
Dec 08, 2023 | 46.46 | 46.82 | 46.23 | 46.66 | 257,223 | +0.35(+0.75%) |
Dec 07, 2023 | 46.43 | 46.58 | 45.93 | 46.32 | 355,976 | +0.21(+0.45%) |
Dec 06, 2023 | 46.01 | 46.61 | 45.49 | 46.11 | 382,892 | +0.26(+0.56%) |
Dec 05, 2023 | 45.84 | 46.87 | 45.75 | 45.85 | 547,058 | -0.05(-0.11%) |
Dec 04, 2023 | 44.02 | 46.39 | 44.02 | 45.90 | 579,422 | +1.79(+4.06%) |
Dec 01, 2023 | 43.61 | 44.71 | 43.47 | 44.11 | 537,578 | +0.34(+0.77%) |
Nov 30, 2023 | 42.83 | 43.79 | 42.74 | 43.77 | 396,528 | +0.96(+2.24%) |
Nov 29, 2023 | 43.41 | 43.97 | 42.67 | 42.81 | 412,157 | +0.08(+0.19%) |
Nov 28, 2023 | 42.85 | 42.98 | 41.88 | 42.74 | 287,742 | +0.29(+0.68%) |
Nov 27, 2023 | 42.04 | 42.70 | 41.99 | 42.45 | 413,255 | +0.26(+0.61%) |
Nov 24, 2023 | 42.28 | 42.62 | 42.18 | 42.19 | 108,019 | +0.07(+0.16%) |
Nov 22, 2023 | 41.57 | 42.28 | 41.57 | 42.12 | 316,920 | +0.99(+2.41%) |
Nov 21, 2023 | 41.00 | 41.40 | 40.51 | 41.13 | 254,801 | +0.08(+0.19%) |
Nov 20, 2023 | 41.22 | 41.22 | 40.55 | 41.05 | 237,257 | -0.19(-0.46%) |
Nov 17, 2023 | 40.83 | 41.31 | 40.55 | 41.24 | 247,366 | +0.52(+1.29%) |
Nov 16, 2023 | 41.08 | 41.37 | 40.66 | 40.72 | 272,099 | -0.24(-0.58%) |
Nov 15, 2023 | 40.87 | 41.65 | 40.75 | 40.95 | 335,069 | +0.11(+0.27%) |
Nov 14, 2023 | 39.99 | 41.01 | 39.64 | 40.85 | 422,444 | +1.71(+4.38%) |
Nov 13, 2023 | 38.45 | 39.16 | 38.12 | 39.13 | 289,464 | +0.63(+1.65%) |
Nov 10, 2023 | 38.55 | 38.79 | 37.99 | 38.50 | 357,875 | -0.02(-0.05%) |
Nov 09, 2023 | 39.38 | 39.57 | 38.32 | 38.52 | 350,491 | -0.91(-2.32%) |
Nov 08, 2023 | 40.34 | 40.53 | 39.38 | 39.43 | 322,591 | -0.90(-2.24%) |
Nov 07, 2023 | 40.58 | 41.07 | 40.07 | 40.34 | 330,024 | -0.55(-1.34%) |
Nov 06, 2023 | 41.25 | 41.25 | 40.28 | 40.89 | 343,871 | -0.42(-1.02%) |
Nov 03, 2023 | 41.24 | 41.96 | 40.74 | 41.31 | 323,369 | +0.81(+2.01%) |
Nov 02, 2023 | 40.01 | 40.94 | 39.29 | 40.49 | 515,050 | +1.57(+4.04%) |
Nov 01, 2023 | 39.29 | 40.72 | 38.20 | 38.92 | 755,387 | -0.24(-0.60%) |
Oct 31, 2023 | 39.81 | 42.93 | 39.08 | 39.16 | 839,274 | -2.24(-5.41%) |
Oct 30, 2023 | 41.20 | 41.53 | 40.66 | 41.40 | 247,597 | +0.86(+2.13%) |
Oct 27, 2023 | 41.71 | 42.05 | 40.06 | 40.53 | 367,860 | -1.19(-2.85%) |
Oct 26, 2023 | 41.73 | 42.79 | 41.42 | 41.72 | 288,055 | +0.18(+0.43%) |
Oct 25, 2023 | 41.15 | 41.94 | 40.76 | 41.54 | 525,673 | +0.31(+0.76%) |
Oct 24, 2023 | 39.92 | 41.30 | 39.12 | 41.23 | 659,755 | +1.13(+2.82%) |
Oct 23, 2023 | 41.47 | 41.48 | 40.10 | 40.10 | 337,303 | -1.77(-4.22%) |
Oct 20, 2023 | 42.64 | 42.98 | 41.71 | 41.87 | 347,638 | -0.69(-1.62%) |
Oct 19, 2023 | 44.43 | 44.43 | 42.14 | 42.55 | 342,337 | -1.99(-4.47%) |
Oct 18, 2023 | 44.50 | 44.98 | 43.83 | 44.55 | 291,770 | -0.26(-0.57%) |
Oct 17, 2023 | 44.07 | 45.40 | 43.70 | 44.80 | 304,083 | +0.64(+1.45%) |
Oct 16, 2023 | 43.31 | 44.46 | 42.94 | 44.17 | 329,121 | +1.28(+2.98%) |
Oct 13, 2023 | 41.64 | 43.10 | 41.53 | 42.89 | 481,472 | +1.54(+3.73%) |
Oct 12, 2023 | 41.83 | 42.02 | 41.24 | 41.35 | 214,402 | -0.36(-0.87%) |
Oct 11, 2023 | 41.21 | 41.84 | 41.06 | 41.71 | 202,640 | +0.39(+0.95%) |
Oct 10, 2023 | 41.34 | 41.94 | 41.11 | 41.32 | 237,283 | +0.04(+0.10%) |
Oct 09, 2023 | 40.58 | 41.66 | 40.45 | 41.28 | 298,126 | -0.15(-0.36%) |
Oct 06, 2023 | 41.74 | 42.71 | 40.77 | 41.43 | 566,789 | +0.71(+1.74%) |
Oct 05, 2023 | 39.19 | 40.77 | 39.15 | 40.72 | 466,916 | +1.53(+3.91%) |
Oct 04, 2023 | 39.78 | 39.96 | 37.63 | 39.19 | 1,031,790 | -0.47(-1.19%) |
Oct 03, 2023 | 40.61 | 40.61 | 39.08 | 39.66 | 404,360 | -1.29(-3.14%) |