Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.84 | 43.00 | 42.71 | 42.85 | 431,938 | +0.12(+0.28%) |
Dec 28, 2023 | 42.88 | 42.88 | 42.73 | 42.73 | 27,422 | -0.27(-0.63%) |
Dec 27, 2023 | 42.84 | 43.00 | 42.78 | 43.00 | 35,018 | +0.11(+0.26%) |
Dec 26, 2023 | 42.84 | 43.00 | 42.25 | 42.89 | 27,438 | +0.12(+0.28%) |
Dec 22, 2023 | 42.84 | 42.88 | 42.67 | 42.77 | 54,802 | -0.09(-0.20%) |
Dec 21, 2023 | 42.69 | 42.85 | 42.41 | 42.85 | 85,437 | +0.46(+1.08%) |
Dec 20, 2023 | 42.68 | 42.87 | 42.39 | 42.40 | 33,571 | -0.43(-1.00%) |
Dec 19, 2023 | 42.72 | 42.87 | 42.69 | 42.83 | 61,310 | +0.14(+0.33%) |
Dec 18, 2023 | 42.63 | 42.69 | 42.50 | 42.69 | 69,925 | -0.04(-0.09%) |
Dec 15, 2023 | 42.82 | 42.95 | 42.69 | 42.73 | 94,490 | -0.03(-0.07%) |
Dec 14, 2023 | 42.84 | 42.91 | 42.58 | 42.76 | 84,112 | -0.04(-0.09%) |
Dec 13, 2023 | 42.70 | 42.85 | 42.38 | 42.80 | 59,462 | +0.13(+0.30%) |
Dec 12, 2023 | 42.62 | 42.71 | 42.52 | 42.67 | 25,764 | +0.08(+0.19%) |
Dec 11, 2023 | 42.45 | 42.61 | 42.45 | 42.59 | 50,869 | +0.13(+0.31%) |
Dec 08, 2023 | 42.33 | 42.56 | 42.33 | 42.46 | 119,391 | +0.39(+0.92%) |
Dec 07, 2023 | 42.04 | 42.17 | 41.94 | 42.07 | 31,566 | +0.03(+0.07%) |
Dec 06, 2023 | 42.15 | 42.32 | 42.04 | 42.04 | 34,790 | +0.25(+0.60%) |
Dec 05, 2023 | 41.65 | 41.90 | 41.65 | 41.79 | 75,013 | +0.13(+0.31%) |
Dec 04, 2023 | 41.54 | 41.72 | 41.53 | 41.66 | 49,521 | -0.01(-0.02%) |
Dec 01, 2023 | 41.32 | 41.70 | 41.32 | 41.67 | 51,348 | +0.37(+0.89%) |
Nov 30, 2023 | 41.24 | 41.34 | 41.17 | 41.30 | 56,061 | +0.11(+0.27%) |
Nov 29, 2023 | 41.11 | 41.28 | 41.05 | 41.19 | 60,657 | +0.52(+1.27%) |
Nov 28, 2023 | 40.63 | 40.75 | 40.55 | 40.67 | 36,102 | -0.04(-0.10%) |
Nov 27, 2023 | 40.85 | 40.91 | 40.71 | 40.71 | 28,299 | -0.23(-0.56%) |
Nov 24, 2023 | 40.78 | 40.95 | 40.78 | 40.94 | 24,940 | +0.31(+0.76%) |
Nov 22, 2023 | 40.66 | 40.78 | 40.57 | 40.63 | 47,062 | +0.20(+0.49%) |
Nov 21, 2023 | 40.50 | 40.52 | 40.38 | 40.43 | 35,795 | -0.25(-0.61%) |
Nov 20, 2023 | 40.53 | 40.70 | 40.51 | 40.68 | 56,478 | +0.07(+0.17%) |
Nov 17, 2023 | 40.56 | 40.66 | 40.49 | 40.61 | 43,459 | +0.28(+0.69%) |
Nov 16, 2023 | 40.38 | 40.48 | 40.19 | 40.33 | 44,513 | -0.12(-0.30%) |
Nov 15, 2023 | 40.40 | 40.50 | 40.40 | 40.45 | 32,484 | +0.19(+0.47%) |
Nov 14, 2023 | 40.09 | 40.34 | 40.09 | 40.26 | 86,357 | +0.72(+1.82%) |
Nov 13, 2023 | 39.33 | 39.63 | 39.33 | 39.55 | 28,800 | +0.08(+0.20%) |
Nov 10, 2023 | 39.28 | 39.53 | 39.03 | 39.47 | 36,280 | +0.15(+0.38%) |
Nov 09, 2023 | 39.64 | 39.64 | 39.31 | 39.32 | 22,827 | +0.16(+0.41%) |
Nov 08, 2023 | 39.34 | 39.45 | 39.03 | 39.16 | 168,782 | +0.28(+0.72%) |
Nov 07, 2023 | 38.91 | 39.05 | 38.81 | 38.88 | 37,619 | -0.10(-0.26%) |
Nov 06, 2023 | 39.12 | 39.13 | 38.87 | 38.98 | 60,180 | -0.35(-0.89%) |
Nov 03, 2023 | 39.37 | 39.54 | 39.22 | 39.33 | 86,258 | +0.08(+0.20%) |
Nov 02, 2023 | 39.15 | 39.30 | 38.96 | 39.25 | 62,676 | +0.84(+2.18%) |
Nov 01, 2023 | 38.35 | 38.48 | 38.08 | 38.41 | 47,729 | +0.24(+0.63%) |
Oct 31, 2023 | 37.99 | 38.25 | 37.94 | 38.17 | 36,215 | +0.39(+1.03%) |
Oct 30, 2023 | 37.80 | 37.89 | 37.62 | 37.78 | 62,078 | +0.42(+1.12%) |
Oct 27, 2023 | 37.91 | 37.91 | 37.26 | 37.36 | 74,095 | -0.66(-1.73%) |
Oct 26, 2023 | 38.17 | 38.30 | 37.91 | 38.02 | 36,430 | -0.04(-0.10%) |
Oct 25, 2023 | 38.21 | 38.39 | 38.06 | 38.06 | 152,053 | -0.10(-0.26%) |
Oct 24, 2023 | 38.02 | 38.28 | 37.98 | 38.16 | 82,767 | +0.27(+0.71%) |
Oct 23, 2023 | 37.80 | 38.10 | 37.59 | 37.89 | 156,601 | +0.00(+0.00%) |
Oct 20, 2023 | 38.15 | 38.17 | 37.89 | 37.89 | 47,594 | -0.47(-1.22%) |
Oct 19, 2023 | 38.61 | 38.69 | 38.19 | 38.36 | 102,784 | -0.30(-0.77%) |
Oct 18, 2023 | 38.93 | 38.98 | 38.63 | 38.66 | 57,630 | -0.58(-1.47%) |
Oct 17, 2023 | 38.89 | 39.44 | 38.88 | 39.24 | 52,203 | +0.03(+0.08%) |
Oct 16, 2023 | 39.21 | 39.37 | 39.09 | 39.21 | 74,950 | +0.16(+0.41%) |
Oct 13, 2023 | 39.50 | 39.50 | 38.99 | 39.05 | 26,915 | -0.44(-1.11%) |
Oct 12, 2023 | 39.78 | 39.78 | 39.38 | 39.49 | 64,829 | -0.23(-0.58%) |
Oct 11, 2023 | 39.78 | 39.82 | 39.57 | 39.71 | 39,105 | +0.24(+0.61%) |
Oct 10, 2023 | 39.50 | 39.77 | 39.44 | 39.48 | 54,926 | +0.51(+1.30%) |
Oct 09, 2023 | 38.82 | 39.07 | 38.77 | 38.97 | 32,755 | -0.27(-0.69%) |
Oct 06, 2023 | 38.95 | 39.36 | 38.66 | 39.24 | 168,281 | +0.32(+0.82%) |
Oct 05, 2023 | 38.93 | 39.04 | 38.79 | 38.92 | 69,822 | -0.04(-0.10%) |
Oct 04, 2023 | 38.96 | 39.07 | 38.71 | 38.96 | 40,403 | +0.16(+0.41%) |
Oct 03, 2023 | 38.96 | 39.05 | 38.74 | 38.80 | 25,925 | -0.19(-0.49%) |