Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.88 | 46.94 | 45.92 | 46.06 | 523,985 | -0.89(-1.90%) |
Dec 28, 2023 | 47.14 | 47.26 | 46.75 | 46.95 | 409,874 | -0.32(-0.68%) |
Dec 27, 2023 | 47.50 | 47.61 | 47.06 | 47.27 | 497,872 | -0.25(-0.53%) |
Dec 26, 2023 | 47.24 | 47.60 | 46.91 | 47.52 | 340,920 | +0.44(+0.93%) |
Dec 22, 2023 | 46.29 | 47.16 | 46.16 | 47.08 | 1,065,372 | +0.97(+2.10%) |
Dec 21, 2023 | 45.45 | 46.27 | 45.07 | 46.11 | 552,279 | +1.07(+2.38%) |
Dec 20, 2023 | 45.14 | 46.18 | 44.99 | 45.04 | 773,928 | -0.43(-0.95%) |
Dec 19, 2023 | 44.95 | 45.54 | 44.74 | 45.47 | 731,660 | +0.90(+2.02%) |
Dec 18, 2023 | 44.95 | 44.95 | 44.02 | 44.57 | 754,288 | -0.01(-0.02%) |
Dec 15, 2023 | 43.42 | 44.99 | 42.50 | 44.58 | 3,071,993 | +1.79(+4.18%) |
Dec 14, 2023 | 42.45 | 43.49 | 42.45 | 42.79 | 1,668,329 | +0.81(+1.93%) |
Dec 13, 2023 | 42.00 | 42.83 | 41.44 | 41.98 | 899,556 | -0.02(-0.05%) |
Dec 12, 2023 | 41.73 | 42.03 | 41.25 | 42.00 | 668,760 | +0.29(+0.70%) |
Dec 11, 2023 | 41.32 | 41.74 | 41.12 | 41.71 | 1,102,638 | +0.56(+1.36%) |
Dec 08, 2023 | 40.76 | 41.23 | 40.55 | 41.15 | 517,502 | +0.34(+0.83%) |
Dec 07, 2023 | 41.25 | 41.28 | 40.36 | 40.81 | 657,653 | -0.51(-1.23%) |
Dec 06, 2023 | 41.77 | 42.38 | 41.32 | 41.32 | 588,537 | -0.14(-0.34%) |
Dec 05, 2023 | 40.90 | 41.47 | 40.74 | 41.46 | 795,551 | +0.33(+0.80%) |
Dec 04, 2023 | 40.37 | 41.14 | 39.88 | 41.13 | 1,206,639 | +0.36(+0.88%) |
Dec 01, 2023 | 41.40 | 41.81 | 40.33 | 40.77 | 2,217,975 | -0.62(-1.50%) |
Nov 30, 2023 | 41.80 | 41.90 | 40.75 | 41.39 | 970,452 | -0.29(-0.70%) |
Nov 29, 2023 | 41.45 | 42.20 | 41.26 | 41.68 | 1,005,035 | +0.69(+1.68%) |
Nov 28, 2023 | 42.06 | 42.40 | 40.69 | 40.99 | 891,124 | -0.74(-1.77%) |
Nov 27, 2023 | 39.61 | 41.80 | 39.38 | 41.73 | 1,465,636 | +2.11(+5.33%) |
Nov 24, 2023 | 39.52 | 39.78 | 39.29 | 39.62 | 238,243 | +0.13(+0.33%) |
Nov 22, 2023 | 39.68 | 40.22 | 39.44 | 39.49 | 616,120 | +0.06(+0.15%) |
Nov 21, 2023 | 39.36 | 39.87 | 39.08 | 39.43 | 736,729 | -0.11(-0.28%) |
Nov 20, 2023 | 39.61 | 40.03 | 39.36 | 39.54 | 818,935 | +0.06(+0.15%) |
Nov 17, 2023 | 39.00 | 40.06 | 38.78 | 39.48 | 1,010,573 | +0.58(+1.49%) |
Nov 16, 2023 | 39.22 | 39.66 | 38.18 | 38.90 | 1,048,348 | -0.75(-1.89%) |
Nov 15, 2023 | 39.42 | 39.79 | 39.03 | 39.65 | 828,216 | +0.32(+0.81%) |
Nov 14, 2023 | 38.59 | 39.50 | 37.80 | 39.33 | 1,004,589 | +2.05(+5.50%) |
Nov 13, 2023 | 37.23 | 37.50 | 36.49 | 37.28 | 777,476 | -0.13(-0.35%) |
Nov 10, 2023 | 37.25 | 37.86 | 36.80 | 37.41 | 1,011,001 | +0.28(+0.75%) |
Nov 09, 2023 | 37.65 | 37.98 | 37.02 | 37.13 | 795,134 | -0.23(-0.62%) |
Nov 08, 2023 | 38.01 | 38.24 | 37.05 | 37.36 | 645,214 | -0.67(-1.76%) |
Nov 07, 2023 | 37.25 | 38.95 | 37.16 | 38.03 | 932,294 | +1.02(+2.76%) |
Nov 06, 2023 | 37.33 | 37.42 | 36.57 | 37.01 | 1,267,672 | -0.09(-0.24%) |
Nov 03, 2023 | 35.50 | 37.49 | 35.15 | 37.10 | 1,789,935 | +1.77(+5.01%) |
Nov 02, 2023 | 34.86 | 37.73 | 33.85 | 35.33 | 4,109,604 | -6.64(-15.82%) |
Nov 01, 2023 | 42.26 | 42.61 | 41.08 | 41.97 | 954,593 | -0.14(-0.33%) |
Oct 31, 2023 | 41.32 | 42.32 | 40.82 | 42.11 | 786,480 | +0.91(+2.21%) |
Oct 30, 2023 | 41.98 | 41.98 | 40.67 | 41.20 | 807,436 | -0.39(-0.94%) |
Oct 27, 2023 | 41.18 | 41.90 | 40.53 | 41.59 | 485,560 | +0.56(+1.36%) |
Oct 26, 2023 | 41.62 | 41.90 | 40.65 | 41.03 | 463,705 | -0.19(-0.46%) |
Oct 25, 2023 | 42.59 | 42.70 | 41.17 | 41.22 | 405,236 | -1.98(-4.58%) |
Oct 24, 2023 | 42.70 | 43.82 | 42.69 | 43.20 | 439,315 | +0.94(+2.22%) |
Oct 23, 2023 | 42.28 | 43.30 | 41.71 | 42.26 | 425,665 | -0.44(-1.03%) |
Oct 20, 2023 | 43.05 | 43.45 | 41.76 | 42.70 | 886,102 | -0.27(-0.63%) |
Oct 19, 2023 | 44.49 | 44.49 | 42.80 | 42.97 | 660,388 | -1.33(-3.00%) |
Oct 18, 2023 | 44.58 | 44.86 | 43.99 | 44.30 | 470,647 | -0.38(-0.85%) |
Oct 17, 2023 | 43.55 | 45.06 | 43.41 | 44.68 | 601,049 | +0.61(+1.38%) |
Oct 16, 2023 | 43.25 | 44.65 | 42.81 | 44.07 | 757,581 | +1.25(+2.92%) |
Oct 13, 2023 | 42.13 | 42.93 | 41.32 | 42.82 | 1,659,448 | +0.57(+1.35%) |
Oct 12, 2023 | 43.97 | 43.97 | 41.60 | 42.25 | 989,136 | -1.85(-4.20%) |
Oct 11, 2023 | 44.64 | 45.02 | 44.02 | 44.10 | 634,185 | -0.44(-0.99%) |
Oct 10, 2023 | 44.88 | 45.60 | 44.53 | 44.54 | 625,234 | -0.34(-0.76%) |
Oct 09, 2023 | 44.27 | 45.68 | 43.81 | 44.88 | 768,319 | -1.27(-2.75%) |
Oct 06, 2023 | 43.83 | 46.22 | 43.83 | 46.15 | 623,261 | +1.76(+3.96%) |
Oct 05, 2023 | 44.12 | 44.55 | 43.24 | 44.39 | 617,472 | +0.08(+0.18%) |
Oct 04, 2023 | 43.95 | 44.52 | 43.81 | 44.31 | 354,043 | +0.64(+1.47%) |
Oct 03, 2023 | 45.11 | 45.65 | 43.17 | 43.67 | 528,171 | -2.00(-4.38%) |