Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.18 | 44.26 | 44.10 | 44.21 | 10,258 | -0.05(-0.12%) |
Dec 28, 2023 | 44.26 | 44.30 | 44.26 | 44.27 | 656 | +0.16(+0.37%) |
Dec 27, 2023 | 44.08 | 44.18 | 44.02 | 44.10 | 4,837 | +0.00(+0.01%) |
Dec 26, 2023 | 43.95 | 44.13 | 43.95 | 44.10 | 1,675 | +0.26(+0.59%) |
Dec 22, 2023 | 44.01 | 44.02 | 43.79 | 43.84 | 10,292 | +0.14(+0.31%) |
Dec 21, 2023 | 43.60 | 43.70 | 43.48 | 43.70 | 5,060 | +0.35(+0.80%) |
Dec 20, 2023 | 43.91 | 44.03 | 43.36 | 43.36 | 4,348 | -0.63(-1.44%) |
Dec 19, 2023 | 43.97 | 44.03 | 43.94 | 43.99 | 8,089 | +0.23(+0.52%) |
Dec 18, 2023 | 43.86 | 43.86 | 43.70 | 43.76 | 14,250 | +0.05(+0.11%) |
Dec 15, 2023 | 43.57 | 43.73 | 43.57 | 43.71 | 7,472 | -0.02(-0.04%) |
Dec 14, 2023 | 43.87 | 43.87 | 43.62 | 43.73 | 3,909 | +0.15(+0.34%) |
Dec 13, 2023 | 42.98 | 43.58 | 42.98 | 43.58 | 7,308 | +0.52(+1.21%) |
Dec 12, 2023 | 43.04 | 43.06 | 43.04 | 43.06 | 673 | +0.08(+0.18%) |
Dec 11, 2023 | 42.90 | 43.04 | 42.90 | 42.98 | 1,057 | +0.25(+0.58%) |
Dec 08, 2023 | 42.63 | 42.81 | 42.63 | 42.73 | 1,909 | +0.11(+0.26%) |
Dec 07, 2023 | 42.57 | 42.64 | 42.57 | 42.62 | 1,782 | +0.14(+0.32%) |
Dec 06, 2023 | 42.66 | 42.66 | 42.48 | 42.48 | 2,172 | -0.09(-0.21%) |
Dec 05, 2023 | 42.68 | 42.68 | 42.57 | 42.57 | 7,534 | -0.30(-0.69%) |
Dec 04, 2023 | 42.80 | 42.91 | 42.77 | 42.86 | 1,721 | -0.11(-0.25%) |
Dec 01, 2023 | 42.64 | 43.02 | 42.64 | 42.97 | 6,920 | +0.35(+0.83%) |
Nov 30, 2023 | 42.41 | 42.68 | 42.41 | 42.62 | 9,114 | +0.27(+0.63%) |
Nov 29, 2023 | 42.40 | 42.41 | 42.34 | 42.35 | 2,855 | +0.09(+0.22%) |
Nov 28, 2023 | 42.41 | 42.41 | 42.25 | 42.26 | 1,721 | -0.04(-0.09%) |
Nov 27, 2023 | 42.32 | 42.35 | 42.27 | 42.30 | 10,516 | -0.05(-0.13%) |
Nov 24, 2023 | 42.35 | 42.40 | 42.35 | 42.35 | 1,170 | +0.12(+0.28%) |
Nov 22, 2023 | 42.15 | 42.28 | 42.15 | 42.23 | 7,987 | +0.23(+0.54%) |
Nov 21, 2023 | 41.98 | 42.05 | 41.98 | 42.00 | 5,852 | +0.01(+0.03%) |
Nov 20, 2023 | 41.83 | 42.11 | 41.83 | 41.99 | 4,465 | +0.24(+0.57%) |
Nov 17, 2023 | 41.78 | 41.84 | 41.75 | 41.75 | 5,158 | +0.05(+0.12%) |
Nov 16, 2023 | 41.77 | 41.77 | 41.61 | 41.71 | 2,927 | +0.07(+0.17%) |
Nov 15, 2023 | 41.71 | 41.74 | 41.64 | 41.64 | 4,387 | +0.09(+0.22%) |
Nov 14, 2023 | 41.58 | 41.60 | 41.55 | 41.55 | 2,982 | +0.73(+1.80%) |
Nov 13, 2023 | 40.80 | 40.89 | 40.79 | 40.81 | 3,478 | -0.04(-0.10%) |
Nov 10, 2023 | 40.57 | 40.85 | 40.44 | 40.85 | 1,778 | +0.42(+1.03%) |
Nov 09, 2023 | 40.79 | 40.83 | 40.43 | 40.43 | 5,642 | -0.42(-1.03%) |
Nov 08, 2023 | 40.94 | 40.94 | 40.79 | 40.86 | 2,479 | -0.01(-0.03%) |
Nov 07, 2023 | 40.94 | 40.96 | 40.85 | 40.87 | 2,937 | -0.08(-0.20%) |
Nov 06, 2023 | 40.95 | 40.98 | 40.91 | 40.95 | 4,411 | -0.17(-0.41%) |
Nov 03, 2023 | 41.11 | 41.29 | 41.11 | 41.12 | 22,161 | +0.37(+0.91%) |
Nov 02, 2023 | 40.27 | 40.81 | 40.27 | 40.75 | 7,353 | +0.68(+1.69%) |
Nov 01, 2023 | 39.83 | 40.07 | 39.83 | 40.07 | 1,603 | +0.41(+1.04%) |
Oct 31, 2023 | 39.56 | 39.66 | 39.52 | 39.66 | 4,024 | +0.21(+0.54%) |
Oct 30, 2023 | 39.23 | 39.53 | 39.17 | 39.45 | 8,577 | +0.47(+1.20%) |
Oct 27, 2023 | 39.33 | 39.41 | 38.98 | 38.98 | 9,058 | -0.31(-0.80%) |
Oct 26, 2023 | 39.47 | 39.54 | 39.29 | 39.29 | 8,032 | -0.35(-0.89%) |
Oct 25, 2023 | 39.79 | 39.79 | 39.57 | 39.64 | 3,982 | -0.14(-0.36%) |
Oct 24, 2023 | 39.87 | 39.87 | 39.63 | 39.79 | 2,851 | +0.35(+0.87%) |
Oct 23, 2023 | 39.58 | 39.58 | 39.44 | 39.44 | 1,021 | -0.22(-0.54%) |
Oct 20, 2023 | 40.03 | 40.03 | 39.65 | 39.66 | 2,505 | -0.36(-0.89%) |
Oct 19, 2023 | 40.19 | 40.19 | 40.01 | 40.02 | 3,429 | -0.34(-0.84%) |
Oct 18, 2023 | 40.55 | 40.55 | 40.36 | 40.36 | 1,306 | -0.46(-1.14%) |
Oct 17, 2023 | 41.05 | 41.05 | 40.82 | 40.82 | 845 | +0.03(+0.07%) |
Oct 16, 2023 | 40.72 | 40.85 | 40.72 | 40.79 | 2,247 | +0.46(+1.13%) |
Oct 13, 2023 | 40.45 | 40.45 | 40.34 | 40.34 | 780 | -0.02(-0.05%) |
Oct 12, 2023 | 40.60 | 40.60 | 40.35 | 40.35 | 413 | -0.27(-0.66%) |
Oct 11, 2023 | 40.47 | 40.62 | 40.43 | 40.62 | 3,946 | +0.13(+0.33%) |
Oct 10, 2023 | 40.63 | 40.88 | 40.49 | 40.49 | 1,399 | +0.21(+0.52%) |
Oct 09, 2023 | 40.04 | 40.34 | 40.02 | 40.28 | 5,971 | +0.16(+0.40%) |
Oct 06, 2023 | 40.30 | 40.30 | 40.12 | 40.12 | 1,745 | +0.43(+1.10%) |
Oct 05, 2023 | 39.60 | 39.78 | 39.60 | 39.68 | 1,057 | -0.02(-0.05%) |
Oct 04, 2023 | 39.54 | 39.70 | 39.54 | 39.70 | 2,494 | +0.30(+0.77%) |
Oct 03, 2023 | 39.39 | 39.43 | 39.33 | 39.40 | 3,617 | -0.38(-0.95%) |