Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.49 | 46.86 | 46.36 | 46.66 | 5,095,972 | +0.12(+0.27%) |
Dec 28, 2023 | 46.38 | 46.66 | 46.29 | 46.53 | 1,587,868 | +0.16(+0.35%) |
Dec 27, 2023 | 46.04 | 46.54 | 46.02 | 46.37 | 1,259,857 | +0.22(+0.48%) |
Dec 26, 2023 | 45.98 | 46.18 | 45.83 | 46.15 | 835,338 | +0.39(+0.86%) |
Dec 22, 2023 | 45.60 | 45.93 | 45.58 | 45.75 | 1,366,358 | +0.35(+0.78%) |
Dec 21, 2023 | 45.08 | 45.66 | 45.05 | 45.40 | 1,694,239 | +0.72(+1.61%) |
Dec 20, 2023 | 45.33 | 45.64 | 44.57 | 44.68 | 2,504,913 | -0.57(-1.25%) |
Dec 19, 2023 | 45.01 | 45.46 | 44.83 | 45.25 | 2,857,076 | +0.62(+1.40%) |
Dec 18, 2023 | 44.64 | 44.78 | 44.36 | 44.62 | 1,697,047 | +0.20(+0.45%) |
Dec 15, 2023 | 45.45 | 45.53 | 44.36 | 44.42 | 2,384,876 | -0.73(-1.61%) |
Dec 14, 2023 | 44.56 | 45.28 | 44.52 | 45.15 | 2,794,376 | +1.08(+2.46%) |
Dec 13, 2023 | 42.93 | 44.12 | 42.51 | 44.07 | 4,118,061 | +1.11(+2.59%) |
Dec 12, 2023 | 42.96 | 43.00 | 42.59 | 42.96 | 2,361,330 | -0.08(-0.18%) |
Dec 11, 2023 | 42.98 | 43.07 | 42.61 | 43.03 | 2,582,786 | +0.09(+0.20%) |
Dec 08, 2023 | 42.39 | 42.98 | 42.39 | 42.95 | 1,387,378 | +0.56(+1.31%) |
Dec 07, 2023 | 42.16 | 42.57 | 42.00 | 42.39 | 1,698,948 | +0.31(+0.73%) |
Dec 06, 2023 | 42.75 | 42.95 | 42.04 | 42.08 | 2,166,472 | -0.39(-0.92%) |
Dec 05, 2023 | 42.68 | 42.74 | 42.24 | 42.48 | 1,853,356 | -0.52(-1.20%) |
Dec 04, 2023 | 42.83 | 43.26 | 42.74 | 42.99 | 1,610,155 | -0.33(-0.75%) |
Dec 01, 2023 | 42.89 | 43.33 | 42.71 | 43.32 | 1,842,219 | +0.42(+0.98%) |
Nov 30, 2023 | 42.28 | 43.02 | 42.04 | 42.90 | 2,894,248 | +0.80(+1.89%) |
Nov 29, 2023 | 40.79 | 42.28 | 40.65 | 42.10 | 2,698,739 | +1.48(+3.63%) |
Nov 28, 2023 | 40.48 | 41.17 | 40.05 | 40.63 | 4,227,150 | -1.74(-4.12%) |
Nov 27, 2023 | 42.18 | 42.43 | 41.84 | 42.37 | 1,710,944 | +0.00(+0.00%) |
Nov 24, 2023 | 42.11 | 42.51 | 42.03 | 42.37 | 791,772 | +0.26(+0.61%) |
Nov 22, 2023 | 42.07 | 42.30 | 41.86 | 42.11 | 1,301,155 | -0.12(-0.29%) |
Nov 21, 2023 | 42.56 | 42.80 | 42.22 | 42.24 | 1,462,962 | -0.34(-0.79%) |
Nov 20, 2023 | 42.60 | 42.69 | 42.35 | 42.57 | 983,458 | -0.11(-0.25%) |
Nov 17, 2023 | 42.62 | 42.78 | 42.49 | 42.68 | 1,020,334 | +0.50(+1.18%) |
Nov 16, 2023 | 42.24 | 42.31 | 41.82 | 42.18 | 1,121,460 | -0.18(-0.43%) |
Nov 15, 2023 | 42.36 | 42.76 | 42.11 | 42.36 | 1,768,964 | +0.24(+0.57%) |
Nov 14, 2023 | 41.80 | 42.31 | 41.78 | 42.12 | 2,234,937 | +1.07(+2.61%) |
Nov 13, 2023 | 40.73 | 41.37 | 40.72 | 41.05 | 849,811 | +0.09(+0.21%) |
Nov 10, 2023 | 40.99 | 41.01 | 40.59 | 40.96 | 1,152,266 | +0.06(+0.14%) |
Nov 09, 2023 | 40.93 | 41.44 | 40.90 | 40.91 | 1,165,429 | +0.19(+0.47%) |
Nov 08, 2023 | 40.91 | 41.37 | 40.67 | 40.71 | 983,355 | -0.47(-1.14%) |
Nov 07, 2023 | 41.12 | 41.29 | 40.95 | 41.18 | 881,213 | -0.27(-0.65%) |
Nov 06, 2023 | 41.68 | 41.81 | 41.25 | 41.45 | 1,016,282 | -0.04(-0.09%) |
Nov 03, 2023 | 41.66 | 41.92 | 41.41 | 41.49 | 1,815,506 | +0.41(+1.00%) |
Nov 02, 2023 | 39.80 | 41.15 | 39.73 | 41.08 | 2,341,229 | +2.02(+5.18%) |
Nov 01, 2023 | 38.91 | 39.15 | 38.52 | 39.06 | 1,707,544 | +0.28(+0.72%) |
Oct 31, 2023 | 39.00 | 39.02 | 38.57 | 38.78 | 1,963,878 | -0.16(-0.42%) |
Oct 30, 2023 | 38.63 | 39.08 | 38.63 | 38.94 | 1,469,007 | +0.68(+1.78%) |
Oct 27, 2023 | 38.99 | 39.09 | 38.13 | 38.26 | 1,767,841 | -0.62(-1.60%) |
Oct 26, 2023 | 38.79 | 39.18 | 38.61 | 38.88 | 2,751,977 | +0.00(+0.00%) |
Oct 25, 2023 | 39.00 | 39.25 | 38.63 | 38.88 | 2,073,610 | -0.32(-0.81%) |
Oct 24, 2023 | 39.77 | 39.77 | 39.03 | 39.20 | 1,650,808 | -0.44(-1.11%) |
Oct 23, 2023 | 39.49 | 40.22 | 39.34 | 39.64 | 2,329,181 | +0.04(+0.10%) |
Oct 20, 2023 | 40.77 | 40.80 | 39.54 | 39.60 | 3,082,099 | -1.07(-2.64%) |
Oct 19, 2023 | 40.85 | 41.25 | 40.61 | 40.68 | 1,832,177 | -0.30(-0.72%) |
Oct 18, 2023 | 41.78 | 41.82 | 40.96 | 40.97 | 1,456,993 | -1.15(-2.73%) |
Oct 17, 2023 | 41.85 | 42.32 | 41.85 | 42.12 | 1,715,355 | -0.18(-0.43%) |
Oct 16, 2023 | 41.98 | 42.34 | 41.53 | 42.30 | 1,928,910 | +0.67(+1.61%) |
Oct 13, 2023 | 42.13 | 42.32 | 41.58 | 41.63 | 1,085,111 | -0.27(-0.64%) |
Oct 12, 2023 | 42.70 | 42.70 | 41.74 | 41.90 | 1,233,704 | -0.75(-1.75%) |
Oct 11, 2023 | 42.53 | 43.04 | 42.28 | 42.65 | 2,166,221 | +0.19(+0.45%) |
Oct 10, 2023 | 41.83 | 42.50 | 41.83 | 42.46 | 1,348,437 | +0.74(+1.77%) |
Oct 09, 2023 | 41.28 | 41.85 | 41.15 | 41.72 | 834,691 | +0.08(+0.18%) |
Oct 06, 2023 | 41.58 | 41.77 | 40.79 | 41.64 | 2,822,177 | -0.08(-0.18%) |
Oct 05, 2023 | 41.14 | 41.77 | 41.14 | 41.72 | 3,334,060 | +0.50(+1.21%) |
Oct 04, 2023 | 40.72 | 41.23 | 40.12 | 41.22 | 2,706,282 | +0.58(+1.44%) |
Oct 03, 2023 | 41.39 | 41.49 | 40.21 | 40.64 | 4,113,773 | -1.09(-2.62%) |