Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.99 | 41.13 | 40.74 | 40.82 | 12,100 | -0.15(-0.37%) |
Dec 28, 2023 | 40.85 | 41.08 | 40.79 | 40.97 | 5,238 | +0.16(+0.39%) |
Dec 27, 2023 | 40.66 | 40.93 | 40.66 | 40.81 | 17,981 | +0.11(+0.27%) |
Dec 26, 2023 | 40.50 | 40.76 | 40.50 | 40.70 | 5,196 | +0.20(+0.48%) |
Dec 22, 2023 | 40.44 | 40.69 | 40.31 | 40.51 | 38,724 | +0.12(+0.31%) |
Dec 21, 2023 | 40.27 | 40.42 | 40.12 | 40.38 | 7,015 | +0.72(+1.81%) |
Dec 20, 2023 | 40.00 | 40.35 | 39.66 | 39.66 | 34,111 | -0.51(-1.28%) |
Dec 19, 2023 | 39.85 | 40.26 | 39.85 | 40.18 | 5,032 | +0.37(+0.94%) |
Dec 18, 2023 | 39.93 | 39.95 | 39.80 | 39.80 | 3,450 | -0.11(-0.27%) |
Dec 15, 2023 | 39.84 | 40.12 | 39.77 | 39.91 | 5,564 | +0.12(+0.30%) |
Dec 14, 2023 | 39.74 | 40.00 | 39.73 | 39.79 | 8,687 | +0.27(+0.68%) |
Dec 13, 2023 | 39.05 | 39.56 | 38.88 | 39.53 | 18,316 | +0.38(+0.96%) |
Dec 12, 2023 | 38.82 | 39.15 | 38.82 | 39.15 | 2,913 | +0.20(+0.51%) |
Dec 11, 2023 | 38.76 | 38.98 | 38.76 | 38.95 | 11,777 | +0.07(+0.18%) |
Dec 08, 2023 | 38.66 | 38.92 | 38.66 | 38.88 | 13,455 | +0.13(+0.33%) |
Dec 07, 2023 | 38.61 | 38.83 | 38.61 | 38.75 | 3,124 | +0.34(+0.88%) |
Dec 06, 2023 | 38.76 | 38.85 | 38.40 | 38.41 | 8,066 | -0.01(-0.03%) |
Dec 05, 2023 | 38.47 | 38.58 | 38.42 | 38.42 | 5,058 | -0.36(-0.92%) |
Dec 04, 2023 | 38.66 | 38.95 | 38.63 | 38.78 | 6,398 | -0.21(-0.54%) |
Dec 01, 2023 | 38.61 | 39.15 | 38.61 | 38.99 | 19,430 | +0.35(+0.90%) |
Nov 30, 2023 | 38.56 | 38.64 | 38.39 | 38.64 | 3,790 | +0.09(+0.23%) |
Nov 29, 2023 | 38.61 | 38.66 | 38.41 | 38.55 | 5,322 | +0.16(+0.41%) |
Nov 28, 2023 | 38.16 | 38.46 | 38.15 | 38.39 | 13,998 | +0.12(+0.32%) |
Nov 27, 2023 | 38.24 | 38.27 | 38.24 | 38.27 | 2,161 | -0.09(-0.24%) |
Nov 24, 2023 | 38.33 | 38.37 | 38.30 | 38.36 | 1,402 | +0.09(+0.24%) |
Nov 22, 2023 | 38.31 | 38.42 | 38.13 | 38.27 | 10,637 | +0.32(+0.85%) |
Nov 21, 2023 | 38.16 | 38.16 | 37.95 | 37.95 | 4,490 | -0.41(-1.06%) |
Nov 20, 2023 | 37.96 | 38.35 | 37.94 | 38.35 | 5,790 | +0.40(+1.05%) |
Nov 17, 2023 | 37.86 | 38.05 | 37.82 | 37.96 | 7,575 | +0.32(+0.84%) |
Nov 16, 2023 | 37.89 | 37.89 | 37.44 | 37.64 | 39,495 | -0.37(-0.97%) |
Nov 15, 2023 | 38.01 | 38.10 | 37.96 | 38.01 | 2,323 | +0.34(+0.91%) |
Nov 14, 2023 | 37.39 | 37.76 | 37.29 | 37.66 | 6,281 | +0.89(+2.42%) |
Nov 13, 2023 | 36.70 | 36.94 | 36.66 | 36.77 | 6,452 | -0.17(-0.46%) |
Nov 10, 2023 | 36.63 | 36.94 | 36.42 | 36.94 | 3,855 | +0.58(+1.58%) |
Nov 09, 2023 | 36.79 | 36.79 | 36.37 | 36.37 | 4,613 | -0.23(-0.62%) |
Nov 08, 2023 | 36.78 | 36.86 | 36.55 | 36.59 | 6,576 | -0.33(-0.89%) |
Nov 07, 2023 | 36.74 | 36.93 | 36.63 | 36.92 | 4,836 | -0.09(-0.24%) |
Nov 06, 2023 | 36.98 | 37.03 | 36.79 | 37.01 | 9,470 | +0.11(+0.29%) |
Nov 03, 2023 | 36.77 | 37.04 | 36.77 | 36.90 | 4,568 | +0.48(+1.32%) |
Nov 02, 2023 | 36.23 | 36.59 | 36.21 | 36.43 | 13,690 | +0.49(+1.35%) |
Nov 01, 2023 | 35.55 | 35.96 | 35.55 | 35.94 | 16,053 | +0.54(+1.52%) |
Oct 31, 2023 | 35.24 | 35.56 | 35.24 | 35.40 | 17,324 | +0.16(+0.45%) |
Oct 30, 2023 | 35.21 | 35.38 | 35.17 | 35.24 | 4,148 | +0.34(+0.97%) |
Oct 27, 2023 | 35.29 | 35.29 | 34.83 | 34.91 | 38,176 | -0.19(-0.54%) |
Oct 26, 2023 | 35.15 | 35.21 | 34.93 | 35.09 | 2,659 | -0.05(-0.14%) |
Oct 25, 2023 | 35.48 | 35.48 | 35.10 | 35.14 | 4,112 | -0.57(-1.59%) |
Oct 24, 2023 | 35.56 | 35.71 | 35.44 | 35.71 | 2,720 | +0.39(+1.10%) |
Oct 23, 2023 | 35.35 | 35.56 | 35.27 | 35.32 | 2,868 | -0.04(-0.11%) |
Oct 20, 2023 | 35.75 | 35.75 | 35.36 | 35.36 | 4,106 | -0.59(-1.63%) |
Oct 19, 2023 | 36.12 | 36.13 | 35.86 | 35.95 | 3,593 | -0.34(-0.93%) |
Oct 18, 2023 | 36.33 | 36.40 | 36.28 | 36.29 | 3,933 | -0.43(-1.16%) |
Oct 17, 2023 | 36.63 | 36.84 | 36.63 | 36.71 | 3,228 | -0.19(-0.51%) |
Oct 16, 2023 | 36.65 | 36.90 | 36.73 | 36.90 | 4,696 | +0.34(+0.92%) |
Oct 13, 2023 | 36.67 | 36.67 | 36.39 | 36.56 | 5,280 | -0.13(-0.35%) |
Oct 12, 2023 | 36.93 | 36.97 | 36.54 | 36.69 | 4,875 | -0.57(-1.52%) |
Oct 11, 2023 | 37.26 | 37.26 | 37.08 | 37.26 | 2,769 | +0.18(+0.48%) |
Oct 10, 2023 | 36.92 | 37.08 | 36.92 | 37.08 | 1,788 | +0.40(+1.08%) |
Oct 09, 2023 | 36.39 | 36.68 | 36.23 | 36.68 | 2,017 | +0.12(+0.33%) |
Oct 06, 2023 | 36.13 | 36.75 | 35.94 | 36.56 | 11,744 | +0.51(+1.41%) |
Oct 05, 2023 | 36.07 | 36.15 | 35.84 | 36.06 | 13,563 | -0.04(-0.11%) |
Oct 04, 2023 | 35.92 | 36.10 | 35.84 | 36.10 | 1,410 | +0.35(+0.97%) |
Oct 03, 2023 | 35.89 | 35.96 | 35.72 | 35.75 | 2,202 | -0.65(-1.77%) |