Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.68 | 37.85 | 36.15 | 37.68 | 21,381 | +0.03(+0.08%) |
Dec 28, 2023 | 37.41 | 38.40 | 36.15 | 37.65 | 13,017 | +1.07(+2.93%) |
Dec 27, 2023 | 37.19 | 37.19 | 36.17 | 36.58 | 104,356 | -1.49(-3.91%) |
Dec 26, 2023 | 37.75 | 38.07 | 35.34 | 38.07 | 31,045 | +1.61(+4.42%) |
Dec 22, 2023 | 36.31 | 36.69 | 35.40 | 36.46 | 100,892 | -2.86(-7.27%) |
Dec 21, 2023 | 38.73 | 40.60 | 38.73 | 39.32 | 6,511 | -0.08(-0.20%) |
Dec 20, 2023 | 38.98 | 40.49 | 38.98 | 39.40 | 5,874 | -1.06(-2.62%) |
Dec 19, 2023 | 39.83 | 40.46 | 39.10 | 40.46 | 10,018 | +0.86(+2.17%) |
Dec 18, 2023 | 39.73 | 40.00 | 38.65 | 39.60 | 9,341 | -0.53(-1.32%) |
Dec 15, 2023 | 39.79 | 40.37 | 39.79 | 40.13 | 19,213 | +0.53(+1.33%) |
Dec 14, 2023 | 38.87 | 40.07 | 38.87 | 39.60 | 14,179 | -0.25(-0.61%) |
Dec 13, 2023 | 39.10 | 39.85 | 38.44 | 39.85 | 22,615 | +0.06(+0.15%) |
Dec 12, 2023 | 38.65 | 40.06 | 38.65 | 39.79 | 6,275 | +1.18(+3.06%) |
Dec 11, 2023 | 38.72 | 39.60 | 38.53 | 38.61 | 12,445 | -0.28(-0.72%) |
Dec 08, 2023 | 38.20 | 39.68 | 37.70 | 38.89 | 5,095 | -0.78(-1.97%) |
Dec 07, 2023 | 38.66 | 40.11 | 38.66 | 39.67 | 18,976 | -0.06(-0.15%) |
Dec 06, 2023 | 38.77 | 40.00 | 38.77 | 39.73 | 45,175 | +0.23(+0.58%) |
Dec 05, 2023 | 40.00 | 40.00 | 38.79 | 39.50 | 16,281 | -0.91(-2.25%) |
Dec 04, 2023 | 40.75 | 41.00 | 40.41 | 40.41 | 15,301 | -0.07(-0.17%) |
Dec 01, 2023 | 41.45 | 41.45 | 40.00 | 40.48 | 6,768 | -0.57(-1.39%) |
Nov 30, 2023 | 41.78 | 41.88 | 41.05 | 41.05 | 3,151 | +0.73(+1.81%) |
Nov 29, 2023 | 40.39 | 41.20 | 40.13 | 40.32 | 11,035 | -0.63(-1.54%) |
Nov 28, 2023 | 40.35 | 41.23 | 40.35 | 40.95 | 4,734 | -0.31(-0.76%) |
Nov 27, 2023 | 40.02 | 41.51 | 40.02 | 41.27 | 9,940 | -0.34(-0.81%) |
Nov 24, 2023 | 39.81 | 42.21 | 39.81 | 41.60 | 6,295 | +0.47(+1.15%) |
Nov 22, 2023 | 41.63 | 41.63 | 41.00 | 41.13 | 9,003 | -0.26(-0.62%) |
Nov 21, 2023 | 40.92 | 41.68 | 40.92 | 41.38 | 4,108 | -0.88(-2.08%) |
Nov 20, 2023 | 42.12 | 42.34 | 41.84 | 42.26 | 243,186 | +1.90(+4.71%) |
Nov 17, 2023 | 40.85 | 41.30 | 40.36 | 40.36 | 12,420 | -0.84(-2.04%) |
Nov 16, 2023 | 40.76 | 41.90 | 40.48 | 41.20 | 12,148 | -1.60(-3.74%) |
Nov 15, 2023 | 41.39 | 43.20 | 41.39 | 42.80 | 42,844 | +2.11(+5.19%) |
Nov 14, 2023 | 40.25 | 40.80 | 40.25 | 40.69 | 13,960 | +1.07(+2.70%) |
Nov 13, 2023 | 39.52 | 40.14 | 39.41 | 39.62 | 4,756 | +0.87(+2.25%) |
Nov 10, 2023 | 37.77 | 39.17 | 37.77 | 38.75 | 6,280 | -0.66(-1.67%) |
Nov 09, 2023 | 39.62 | 39.82 | 39.27 | 39.41 | 29,365 | -0.34(-0.86%) |
Nov 08, 2023 | 40.85 | 40.85 | 38.93 | 39.75 | 7,916 | +0.31(+0.79%) |
Nov 07, 2023 | 38.75 | 39.63 | 38.59 | 39.44 | 7,432 | +0.38(+0.96%) |
Nov 06, 2023 | 39.15 | 40.69 | 38.64 | 39.06 | 6,960 | +0.39(+1.02%) |
Nov 03, 2023 | 38.76 | 39.69 | 38.45 | 38.67 | 3,354 | +1.66(+4.49%) |
Nov 02, 2023 | 36.64 | 37.44 | 36.50 | 37.01 | 17,335 | +0.93(+2.59%) |
Nov 01, 2023 | 35.95 | 36.91 | 35.57 | 36.07 | 10,105 | -0.58(-1.58%) |
Oct 31, 2023 | 36.72 | 37.03 | 36.65 | 36.65 | 8,569 | -1.02(-2.70%) |
Oct 30, 2023 | 37.36 | 37.84 | 37.31 | 37.67 | 16,002 | +1.49(+4.12%) |
Oct 27, 2023 | 36.18 | 37.64 | 36.18 | 36.18 | 5,124 | -0.77(-2.08%) |
Oct 26, 2023 | 36.74 | 37.06 | 36.50 | 36.95 | 4,899 | +0.04(+0.09%) |
Oct 25, 2023 | 35.76 | 36.94 | 35.76 | 36.91 | 6,836 | -0.38(-1.01%) |
Oct 24, 2023 | 36.50 | 37.50 | 36.39 | 37.29 | 9,438 | +1.16(+3.21%) |
Oct 23, 2023 | 36.21 | 36.82 | 36.12 | 36.13 | 9,502 | -0.44(-1.20%) |
Oct 20, 2023 | 36.57 | 37.03 | 36.42 | 36.57 | 9,683 | -0.36(-0.98%) |
Oct 19, 2023 | 36.15 | 37.48 | 36.15 | 36.93 | 7,355 | -1.26(-3.31%) |
Oct 18, 2023 | 38.25 | 38.25 | 37.77 | 38.20 | 5,000 | -0.42(-1.10%) |
Oct 17, 2023 | 37.15 | 38.72 | 37.12 | 38.62 | 6,573 | -0.32(-0.83%) |
Oct 16, 2023 | 38.44 | 39.34 | 38.44 | 38.94 | 15,417 | +0.41(+1.07%) |
Oct 13, 2023 | 39.20 | 39.79 | 38.53 | 38.53 | 3,405 | -0.85(-2.15%) |
Oct 12, 2023 | 40.32 | 40.32 | 39.38 | 39.38 | 4,967 | -0.70(-1.74%) |
Oct 11, 2023 | 39.00 | 40.45 | 39.00 | 40.07 | 4,470 | +0.03(+0.07%) |
Oct 10, 2023 | 38.45 | 40.59 | 38.45 | 40.05 | 30,290 | +0.65(+1.64%) |
Oct 09, 2023 | 38.23 | 39.40 | 38.23 | 39.40 | 4,336 | +0.43(+1.10%) |
Oct 06, 2023 | 38.17 | 39.48 | 38.17 | 38.97 | 19,031 | +0.67(+1.75%) |
Oct 05, 2023 | 39.40 | 39.40 | 37.67 | 38.30 | 82,437 | +0.50(+1.32%) |
Oct 04, 2023 | 38.24 | 38.24 | 37.77 | 37.80 | 4,212 | -0.18(-0.47%) |
Oct 03, 2023 | 38.07 | 38.24 | 37.98 | 37.98 | 16,163 | -0.51(-1.32%) |