Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.30 | 43.44 | 42.76 | 42.76 | 30,731 | -0.69(-1.59%) |
Dec 28, 2023 | 43.54 | 43.74 | 43.20 | 43.45 | 34,530 | -0.19(-0.43%) |
Dec 27, 2023 | 43.17 | 43.64 | 43.17 | 43.64 | 23,204 | +1.35(+3.19%) |
Dec 26, 2023 | 41.88 | 42.44 | 41.88 | 42.29 | 30,040 | +0.37(+0.88%) |
Dec 22, 2023 | 41.79 | 42.07 | 41.66 | 41.92 | 16,595 | +0.37(+0.89%) |
Dec 21, 2023 | 40.84 | 41.57 | 40.84 | 41.55 | 23,678 | +1.48(+3.69%) |
Dec 20, 2023 | 40.91 | 41.26 | 40.08 | 40.08 | 40,087 | -1.03(-2.50%) |
Dec 19, 2023 | 40.34 | 41.12 | 40.34 | 41.10 | 29,546 | +0.99(+2.47%) |
Dec 18, 2023 | 40.45 | 40.53 | 40.12 | 40.12 | 19,883 | -0.37(-0.90%) |
Dec 15, 2023 | 40.76 | 40.76 | 40.19 | 40.48 | 9,654 | -0.31(-0.76%) |
Dec 14, 2023 | 40.08 | 41.10 | 40.08 | 40.79 | 39,392 | +0.95(+2.38%) |
Dec 13, 2023 | 38.51 | 39.84 | 38.28 | 39.84 | 15,717 | +1.28(+3.32%) |
Dec 12, 2023 | 38.16 | 38.67 | 38.00 | 38.56 | 12,037 | +0.31(+0.81%) |
Dec 11, 2023 | 38.07 | 38.26 | 37.93 | 38.25 | 14,996 | +0.11(+0.29%) |
Dec 08, 2023 | 38.01 | 38.40 | 37.94 | 38.14 | 25,009 | -0.03(-0.08%) |
Dec 07, 2023 | 37.88 | 38.17 | 37.60 | 38.17 | 7,453 | +0.34(+0.90%) |
Dec 06, 2023 | 38.08 | 38.46 | 37.76 | 37.83 | 9,305 | -0.03(-0.08%) |
Dec 05, 2023 | 38.43 | 38.43 | 37.86 | 37.86 | 14,438 | -0.89(-2.29%) |
Dec 04, 2023 | 37.92 | 38.77 | 37.92 | 38.75 | 26,881 | +0.56(+1.46%) |
Dec 01, 2023 | 37.16 | 38.23 | 37.16 | 38.19 | 23,687 | +0.95(+2.55%) |
Nov 30, 2023 | 37.19 | 37.59 | 37.09 | 37.24 | 17,341 | +0.12(+0.32%) |
Nov 29, 2023 | 37.33 | 37.89 | 37.11 | 37.12 | 19,349 | -0.05(-0.15%) |
Nov 28, 2023 | 37.33 | 37.40 | 37.11 | 37.18 | 13,085 | -0.37(-1.00%) |
Nov 27, 2023 | 37.65 | 37.65 | 37.46 | 37.55 | 6,081 | -0.23(-0.61%) |
Nov 24, 2023 | 37.51 | 37.84 | 37.45 | 37.78 | 4,747 | +0.25(+0.67%) |
Nov 22, 2023 | 37.54 | 37.71 | 37.39 | 37.53 | 8,340 | +0.37(+0.99%) |
Nov 21, 2023 | 37.33 | 37.43 | 37.16 | 37.16 | 8,740 | -0.39(-1.04%) |
Nov 20, 2023 | 37.40 | 37.64 | 37.33 | 37.55 | 18,775 | +0.13(+0.35%) |
Nov 17, 2023 | 37.20 | 37.46 | 37.17 | 37.42 | 8,814 | +0.43(+1.16%) |
Nov 16, 2023 | 37.26 | 37.31 | 36.73 | 36.99 | 8,766 | -0.41(-1.10%) |
Nov 15, 2023 | 37.24 | 38.08 | 37.06 | 37.40 | 12,284 | +0.18(+0.48%) |
Nov 14, 2023 | 35.98 | 37.23 | 35.98 | 37.22 | 11,474 | +1.90(+5.37%) |
Nov 13, 2023 | 34.91 | 35.55 | 34.91 | 35.33 | 13,763 | +0.23(+0.65%) |
Nov 10, 2023 | 34.96 | 35.21 | 34.72 | 35.10 | 11,611 | +0.23(+0.66%) |
Nov 09, 2023 | 35.92 | 35.93 | 34.87 | 34.87 | 15,491 | -0.68(-1.91%) |
Nov 08, 2023 | 35.96 | 36.03 | 35.44 | 35.55 | 15,316 | -0.45(-1.25%) |
Nov 07, 2023 | 35.79 | 36.10 | 35.77 | 36.00 | 10,800 | +0.20(+0.56%) |
Nov 06, 2023 | 36.49 | 36.49 | 35.78 | 35.80 | 11,556 | -0.68(-1.86%) |
Nov 03, 2023 | 35.83 | 36.69 | 35.83 | 36.47 | 10,646 | +1.20(+3.40%) |
Nov 02, 2023 | 35.57 | 35.66 | 35.09 | 35.28 | 49,777 | -0.37(-1.04%) |
Nov 01, 2023 | 35.65 | 35.65 | 35.10 | 35.65 | 24,455 | +0.19(+0.54%) |
Oct 31, 2023 | 34.94 | 35.55 | 34.91 | 35.46 | 27,887 | +0.53(+1.52%) |
Oct 30, 2023 | 35.09 | 35.09 | 34.68 | 34.93 | 8,278 | +0.16(+0.46%) |
Oct 27, 2023 | 35.11 | 35.11 | 34.72 | 34.77 | 37,676 | -0.36(-1.02%) |
Oct 26, 2023 | 35.25 | 35.52 | 35.07 | 35.13 | 8,583 | +0.02(+0.06%) |
Oct 25, 2023 | 35.37 | 35.50 | 35.07 | 35.11 | 7,185 | -0.77(-2.14%) |
Oct 24, 2023 | 35.49 | 35.92 | 35.49 | 35.88 | 24,885 | +0.52(+1.47%) |
Oct 23, 2023 | 35.57 | 35.88 | 35.36 | 35.36 | 11,053 | -0.36(-1.01%) |
Oct 20, 2023 | 35.93 | 36.15 | 35.72 | 35.72 | 16,640 | -0.23(-0.64%) |
Oct 19, 2023 | 36.48 | 36.49 | 35.91 | 35.95 | 18,129 | -0.57(-1.56%) |
Oct 18, 2023 | 36.94 | 36.94 | 36.43 | 36.51 | 19,027 | -0.52(-1.40%) |
Oct 17, 2023 | 36.22 | 37.43 | 36.20 | 37.03 | 16,637 | +0.62(+1.70%) |
Oct 16, 2023 | 35.98 | 36.63 | 35.83 | 36.41 | 9,544 | +0.59(+1.65%) |
Oct 13, 2023 | 35.90 | 35.90 | 35.75 | 35.83 | 10,264 | +0.04(+0.11%) |
Oct 12, 2023 | 37.09 | 37.09 | 35.79 | 35.79 | 32,428 | -1.33(-3.58%) |
Oct 11, 2023 | 37.82 | 38.08 | 36.85 | 37.11 | 67,301 | -0.72(-1.90%) |
Oct 10, 2023 | 37.06 | 37.90 | 37.06 | 37.83 | 24,542 | +0.75(+2.02%) |
Oct 09, 2023 | 36.79 | 37.18 | 36.70 | 37.08 | 9,444 | +0.04(+0.11%) |
Oct 06, 2023 | 36.51 | 37.17 | 36.40 | 37.04 | 9,609 | +0.36(+0.98%) |
Oct 05, 2023 | 36.47 | 36.80 | 36.34 | 36.68 | 11,647 | +0.03(+0.08%) |
Oct 04, 2023 | 36.69 | 36.69 | 36.34 | 36.65 | 29,519 | +0.06(+0.16%) |
Oct 03, 2023 | 36.86 | 36.86 | 36.54 | 36.59 | 10,917 | -0.44(-1.19%) |