Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.67 | 39.69 | 39.52 | 39.52 | 3,705 | -0.04(-0.10%) |
Dec 28, 2023 | 39.57 | 39.73 | 39.56 | 39.56 | 5,669 | -0.06(-0.15%) |
Dec 27, 2023 | 39.35 | 39.71 | 39.35 | 39.62 | 9,648 | +0.10(+0.25%) |
Dec 26, 2023 | 39.29 | 39.59 | 39.19 | 39.52 | 13,396 | +0.27(+0.69%) |
Dec 22, 2023 | 39.18 | 39.30 | 39.18 | 39.25 | 5,283 | +0.18(+0.46%) |
Dec 21, 2023 | 38.75 | 39.07 | 38.75 | 39.07 | 42,040 | +0.42(+1.09%) |
Dec 20, 2023 | 38.91 | 39.18 | 38.62 | 38.65 | 14,213 | -0.31(-0.80%) |
Dec 19, 2023 | 38.56 | 38.97 | 38.56 | 38.96 | 9,714 | +0.63(+1.64%) |
Dec 18, 2023 | 38.34 | 38.42 | 38.20 | 38.33 | 24,992 | -0.06(-0.15%) |
Dec 15, 2023 | 38.52 | 38.61 | 38.39 | 38.39 | 7,936 | -0.17(-0.44%) |
Dec 14, 2023 | 38.40 | 38.65 | 38.40 | 38.56 | 12,584 | +0.68(+1.79%) |
Dec 13, 2023 | 37.36 | 38.01 | 37.22 | 37.88 | 11,418 | +0.60(+1.61%) |
Dec 12, 2023 | 37.17 | 37.38 | 37.11 | 37.28 | 12,295 | +0.11(+0.30%) |
Dec 11, 2023 | 37.06 | 37.28 | 37.06 | 37.17 | 5,981 | +0.18(+0.49%) |
Dec 08, 2023 | 36.85 | 37.11 | 36.85 | 36.99 | 3,930 | +0.02(+0.05%) |
Dec 07, 2023 | 36.93 | 37.10 | 36.73 | 36.97 | 35,617 | +0.10(+0.27%) |
Dec 06, 2023 | 36.83 | 37.04 | 36.83 | 36.87 | 15,453 | +0.31(+0.85%) |
Dec 05, 2023 | 36.66 | 36.67 | 36.51 | 36.56 | 8,464 | -0.11(-0.30%) |
Dec 04, 2023 | 36.70 | 36.88 | 36.60 | 36.67 | 15,570 | -0.23(-0.62%) |
Dec 01, 2023 | 36.40 | 37.00 | 36.40 | 36.90 | 12,442 | +0.40(+1.09%) |
Nov 30, 2023 | 36.23 | 36.50 | 36.23 | 36.50 | 5,396 | +0.27(+0.74%) |
Nov 29, 2023 | 36.22 | 36.40 | 36.19 | 36.23 | 13,826 | +0.21(+0.58%) |
Nov 28, 2023 | 36.07 | 36.31 | 35.98 | 36.02 | 5,301 | -0.04(-0.11%) |
Nov 27, 2023 | 35.95 | 36.22 | 35.92 | 36.06 | 11,129 | +0.03(+0.08%) |
Nov 24, 2023 | 35.86 | 36.06 | 35.86 | 36.03 | 2,859 | +0.28(+0.78%) |
Nov 22, 2023 | 35.66 | 35.79 | 35.66 | 35.76 | 2,599 | +0.17(+0.48%) |
Nov 21, 2023 | 35.46 | 35.69 | 35.46 | 35.59 | 7,433 | +0.13(+0.37%) |
Nov 20, 2023 | 34.93 | 35.54 | 34.93 | 35.46 | 14,323 | +0.07(+0.20%) |
Nov 17, 2023 | 35.46 | 35.46 | 35.30 | 35.39 | 7,878 | +0.19(+0.54%) |
Nov 16, 2023 | 35.18 | 35.47 | 35.12 | 35.20 | 11,252 | -0.03(-0.09%) |
Nov 15, 2023 | 35.10 | 35.37 | 35.10 | 35.23 | 6,293 | +0.25(+0.71%) |
Nov 14, 2023 | 34.25 | 35.06 | 34.25 | 34.98 | 15,423 | +1.23(+3.64%) |
Nov 13, 2023 | 33.48 | 33.83 | 33.48 | 33.75 | 6,181 | -0.05(-0.15%) |
Nov 10, 2023 | 33.41 | 33.80 | 33.39 | 33.80 | 24,365 | +0.45(+1.35%) |
Nov 09, 2023 | 33.62 | 33.73 | 33.32 | 33.35 | 5,535 | +0.01(+0.03%) |
Nov 08, 2023 | 33.41 | 33.47 | 33.30 | 33.34 | 5,921 | -0.07(-0.21%) |
Nov 07, 2023 | 33.17 | 33.50 | 33.17 | 33.41 | 37,404 | +0.06(+0.18%) |
Nov 06, 2023 | 33.57 | 33.64 | 33.31 | 33.35 | 5,533 | -0.32(-0.95%) |
Nov 03, 2023 | 33.70 | 33.77 | 33.58 | 33.67 | 6,186 | +0.71(+2.15%) |
Nov 02, 2023 | 32.63 | 32.96 | 32.63 | 32.96 | 7,155 | +0.95(+2.96%) |
Nov 01, 2023 | 31.87 | 32.05 | 31.76 | 32.01 | 8,420 | +0.18(+0.56%) |
Oct 31, 2023 | 31.58 | 31.89 | 31.58 | 31.83 | 7,876 | +0.24(+0.76%) |
Oct 30, 2023 | 31.54 | 31.68 | 31.35 | 31.59 | 7,845 | +0.27(+0.86%) |
Oct 27, 2023 | 31.69 | 31.69 | 31.23 | 31.33 | 15,575 | -0.19(-0.60%) |
Oct 26, 2023 | 31.40 | 31.67 | 31.40 | 31.52 | 2,929 | +0.22(+0.70%) |
Oct 25, 2023 | 31.60 | 31.60 | 31.28 | 31.30 | 8,448 | -0.45(-1.41%) |
Oct 24, 2023 | 31.71 | 31.99 | 31.67 | 31.74 | 14,492 | -0.07(-0.22%) |
Oct 23, 2023 | 31.66 | 32.05 | 31.50 | 31.81 | 6,781 | +0.01(+0.03%) |
Oct 20, 2023 | 31.95 | 32.07 | 31.80 | 31.80 | 26,291 | -0.30(-0.93%) |
Oct 19, 2023 | 32.18 | 32.60 | 31.98 | 32.10 | 13,702 | -0.08(-0.25%) |
Oct 18, 2023 | 32.83 | 32.83 | 32.18 | 32.18 | 15,490 | -1.00(-3.01%) |
Oct 17, 2023 | 32.80 | 33.33 | 32.80 | 33.18 | 9,394 | +0.05(+0.15%) |
Oct 16, 2023 | 32.90 | 33.14 | 32.89 | 33.13 | 3,431 | +0.27(+0.82%) |
Oct 13, 2023 | 33.25 | 33.25 | 32.84 | 32.86 | 7,912 | -0.49(-1.47%) |
Oct 12, 2023 | 33.79 | 33.79 | 33.21 | 33.35 | 6,351 | -0.39(-1.15%) |
Oct 11, 2023 | 33.62 | 33.78 | 33.61 | 33.74 | 7,992 | +0.15(+0.45%) |
Oct 10, 2023 | 33.42 | 33.79 | 33.41 | 33.59 | 6,959 | +0.31(+0.93%) |
Oct 09, 2023 | 32.95 | 33.36 | 32.95 | 33.28 | 2,586 | +0.01(+0.03%) |
Oct 06, 2023 | 32.78 | 33.39 | 32.64 | 33.27 | 13,638 | +0.22(+0.66%) |
Oct 05, 2023 | 33.04 | 33.07 | 32.85 | 33.05 | 3,926 | +0.14(+0.42%) |
Oct 04, 2023 | 32.69 | 32.97 | 32.63 | 32.91 | 7,464 | +0.25(+0.76%) |
Oct 03, 2023 | 32.82 | 32.84 | 32.58 | 32.66 | 3,054 | -0.49(-1.47%) |