Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.74 | 45.87 | 45.42 | 45.50 | 152,561 | -0.31(-0.67%) |
Dec 28, 2023 | 45.64 | 45.87 | 45.64 | 45.81 | 138,012 | +0.03(+0.06%) |
Dec 27, 2023 | 45.79 | 45.93 | 45.68 | 45.78 | 233,978 | -0.01(-0.02%) |
Dec 26, 2023 | 45.56 | 45.90 | 45.44 | 45.79 | 111,384 | +0.37(+0.81%) |
Dec 22, 2023 | 45.43 | 45.69 | 45.33 | 45.42 | 231,235 | +0.18(+0.40%) |
Dec 21, 2023 | 45.20 | 45.29 | 44.85 | 45.25 | 150,643 | +0.46(+1.02%) |
Dec 20, 2023 | 45.39 | 45.69 | 44.79 | 44.79 | 151,799 | -0.67(-1.48%) |
Dec 19, 2023 | 45.21 | 45.53 | 45.14 | 45.46 | 176,101 | +0.43(+0.95%) |
Dec 18, 2023 | 45.21 | 45.23 | 44.98 | 45.04 | 128,030 | +0.05(+0.11%) |
Dec 15, 2023 | 45.44 | 45.50 | 44.92 | 44.99 | 235,926 | -0.51(-1.11%) |
Dec 14, 2023 | 45.05 | 45.68 | 45.05 | 45.49 | 488,654 | +1.00(+2.25%) |
Dec 13, 2023 | 43.36 | 44.49 | 43.20 | 44.49 | 252,332 | +1.18(+2.73%) |
Dec 12, 2023 | 43.44 | 43.49 | 43.25 | 43.31 | 131,040 | -0.19(-0.43%) |
Dec 11, 2023 | 43.26 | 43.55 | 43.26 | 43.50 | 144,210 | +0.21(+0.48%) |
Dec 08, 2023 | 43.08 | 43.48 | 43.08 | 43.29 | 156,866 | +0.22(+0.51%) |
Dec 07, 2023 | 42.89 | 43.11 | 42.80 | 43.07 | 121,854 | +0.26(+0.60%) |
Dec 06, 2023 | 43.04 | 43.44 | 42.78 | 42.81 | 298,399 | -0.05(-0.12%) |
Dec 05, 2023 | 43.25 | 43.25 | 42.83 | 42.86 | 157,139 | -0.54(-1.23%) |
Dec 04, 2023 | 42.98 | 43.43 | 42.95 | 43.40 | 153,782 | +0.29(+0.67%) |
Dec 01, 2023 | 42.11 | 43.15 | 42.07 | 43.11 | 184,626 | +0.93(+2.21%) |
Nov 30, 2023 | 41.95 | 42.23 | 41.84 | 42.18 | 149,639 | +0.32(+0.76%) |
Nov 29, 2023 | 41.89 | 42.15 | 41.80 | 41.86 | 135,766 | +0.30(+0.72%) |
Nov 28, 2023 | 41.70 | 41.82 | 41.52 | 41.56 | 243,062 | -0.15(-0.36%) |
Nov 27, 2023 | 41.59 | 41.77 | 41.42 | 41.71 | 141,963 | -0.05(-0.12%) |
Nov 24, 2023 | 41.64 | 41.81 | 41.53 | 41.76 | 39,703 | +0.17(+0.41%) |
Nov 22, 2023 | 41.50 | 41.67 | 41.34 | 41.59 | 124,210 | +0.28(+0.67%) |
Nov 21, 2023 | 41.40 | 41.50 | 41.29 | 41.32 | 210,050 | -0.25(-0.60%) |
Nov 20, 2023 | 41.54 | 41.66 | 41.23 | 41.56 | 171,830 | +0.06(+0.14%) |
Nov 17, 2023 | 41.33 | 41.54 | 41.31 | 41.51 | 159,141 | +0.42(+1.01%) |
Nov 16, 2023 | 41.41 | 41.59 | 40.98 | 41.09 | 251,830 | -0.39(-0.93%) |
Nov 15, 2023 | 41.32 | 41.85 | 41.30 | 41.48 | 168,614 | +0.14(+0.34%) |
Nov 14, 2023 | 40.62 | 41.47 | 40.62 | 41.34 | 207,125 | +1.51(+3.80%) |
Nov 13, 2023 | 39.81 | 39.98 | 39.69 | 39.82 | 135,245 | -0.14(-0.35%) |
Nov 10, 2023 | 39.76 | 39.99 | 39.56 | 39.96 | 309,963 | +0.36(+0.90%) |
Nov 09, 2023 | 40.10 | 40.11 | 39.58 | 39.61 | 142,013 | -0.32(-0.79%) |
Nov 08, 2023 | 40.15 | 40.23 | 39.85 | 39.92 | 193,506 | -0.23(-0.57%) |
Nov 07, 2023 | 40.21 | 40.29 | 40.04 | 40.15 | 166,139 | -0.25(-0.61%) |
Nov 06, 2023 | 40.84 | 40.84 | 40.30 | 40.40 | 155,296 | -0.44(-1.07%) |
Nov 03, 2023 | 40.67 | 41.06 | 40.65 | 40.83 | 164,192 | +0.71(+1.78%) |
Nov 02, 2023 | 39.56 | 40.12 | 39.56 | 40.12 | 205,810 | +0.95(+2.42%) |
Nov 01, 2023 | 38.90 | 39.19 | 38.70 | 39.17 | 246,863 | +0.25(+0.64%) |
Oct 31, 2023 | 38.68 | 38.98 | 38.63 | 38.92 | 162,269 | +0.32(+0.82%) |
Oct 30, 2023 | 38.60 | 38.85 | 38.31 | 38.61 | 188,523 | +0.32(+0.83%) |
Oct 27, 2023 | 38.92 | 38.92 | 38.21 | 38.29 | 219,314 | -0.51(-1.33%) |
Oct 26, 2023 | 38.57 | 39.08 | 38.57 | 38.80 | 175,189 | +0.28(+0.72%) |
Oct 25, 2023 | 38.74 | 38.86 | 38.46 | 38.53 | 268,602 | -0.42(-1.08%) |
Oct 24, 2023 | 38.94 | 39.16 | 38.77 | 38.95 | 194,646 | +0.24(+0.61%) |
Oct 23, 2023 | 38.89 | 39.19 | 38.69 | 38.71 | 135,115 | -0.36(-0.91%) |
Oct 20, 2023 | 39.54 | 39.64 | 39.07 | 39.07 | 155,506 | -0.47(-1.20%) |
Oct 19, 2023 | 40.02 | 40.30 | 39.49 | 39.54 | 145,351 | -0.59(-1.48%) |
Oct 18, 2023 | 40.59 | 40.59 | 40.10 | 40.13 | 112,273 | -0.75(-1.84%) |
Oct 17, 2023 | 40.33 | 41.17 | 40.33 | 40.89 | 197,826 | +0.43(+1.05%) |
Oct 16, 2023 | 40.12 | 40.58 | 40.12 | 40.46 | 159,146 | +0.60(+1.51%) |
Oct 13, 2023 | 40.21 | 40.27 | 39.77 | 39.86 | 120,165 | -0.17(-0.42%) |
Oct 12, 2023 | 40.68 | 40.68 | 39.80 | 40.03 | 137,426 | -0.62(-1.53%) |
Oct 11, 2023 | 40.52 | 40.77 | 40.35 | 40.65 | 123,580 | +0.20(+0.49%) |
Oct 10, 2023 | 40.25 | 40.72 | 40.25 | 40.45 | 170,517 | +0.29(+0.71%) |
Oct 09, 2023 | 39.66 | 40.28 | 39.64 | 40.16 | 163,216 | +0.40(+0.99%) |
Oct 06, 2023 | 39.33 | 40.05 | 39.16 | 39.77 | 184,533 | +0.26(+0.65%) |
Oct 05, 2023 | 39.40 | 39.60 | 39.28 | 39.51 | 180,102 | +0.04(+0.10%) |
Oct 04, 2023 | 39.33 | 39.52 | 38.96 | 39.47 | 187,986 | +0.20(+0.50%) |
Oct 03, 2023 | 39.59 | 39.70 | 39.09 | 39.27 | 167,850 | -0.52(-1.32%) |