Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.82 | 42.00 | 41.54 | 41.75 | 437,752 | -0.10(-0.24%) |
Dec 28, 2023 | 41.56 | 41.93 | 41.56 | 41.85 | 520,459 | +0.08(+0.19%) |
Dec 27, 2023 | 41.95 | 42.05 | 41.61 | 41.77 | 491,463 | -0.04(-0.10%) |
Dec 26, 2023 | 42.00 | 42.09 | 41.63 | 41.81 | 596,210 | -0.10(-0.24%) |
Dec 22, 2023 | 41.19 | 42.15 | 41.19 | 41.91 | 647,143 | +0.73(+1.76%) |
Dec 21, 2023 | 40.88 | 41.39 | 40.70 | 41.18 | 457,519 | +0.83(+2.05%) |
Dec 20, 2023 | 40.84 | 41.45 | 40.34 | 40.36 | 890,488 | -0.60(-1.46%) |
Dec 19, 2023 | 40.45 | 40.97 | 40.45 | 40.95 | 578,424 | +0.63(+1.56%) |
Dec 18, 2023 | 40.88 | 40.88 | 40.15 | 40.33 | 785,189 | -0.30(-0.74%) |
Dec 15, 2023 | 41.15 | 41.37 | 40.59 | 40.63 | 1,142,507 | -0.70(-1.69%) |
Dec 14, 2023 | 40.40 | 41.46 | 40.06 | 41.32 | 1,186,293 | +1.61(+4.06%) |
Dec 13, 2023 | 38.75 | 39.86 | 38.54 | 39.71 | 1,011,132 | +0.95(+2.45%) |
Dec 12, 2023 | 39.20 | 39.22 | 38.61 | 38.76 | 958,425 | -0.55(-1.41%) |
Dec 11, 2023 | 38.95 | 39.37 | 38.75 | 39.31 | 747,691 | -0.07(-0.18%) |
Dec 08, 2023 | 39.10 | 39.83 | 39.01 | 39.38 | 642,648 | +0.43(+1.09%) |
Dec 07, 2023 | 38.83 | 39.16 | 38.64 | 38.96 | 1,021,731 | +0.40(+1.03%) |
Dec 06, 2023 | 38.62 | 39.48 | 38.41 | 38.56 | 763,747 | +0.16(+0.41%) |
Dec 05, 2023 | 38.47 | 38.73 | 38.03 | 38.40 | 808,454 | -0.61(-1.57%) |
Dec 04, 2023 | 38.87 | 39.27 | 38.87 | 39.02 | 955,403 | -0.28(-0.71%) |
Dec 01, 2023 | 38.27 | 39.29 | 38.20 | 39.29 | 859,719 | +0.88(+2.29%) |
Nov 30, 2023 | 37.96 | 38.45 | 37.74 | 38.41 | 935,043 | +0.55(+1.46%) |
Nov 29, 2023 | 37.99 | 38.41 | 37.85 | 37.86 | 799,442 | +0.17(+0.45%) |
Nov 28, 2023 | 37.74 | 37.78 | 37.38 | 37.69 | 780,772 | -0.11(-0.29%) |
Nov 27, 2023 | 37.69 | 37.85 | 37.28 | 37.80 | 773,044 | -0.11(-0.29%) |
Nov 24, 2023 | 38.05 | 38.08 | 37.63 | 37.91 | 365,666 | -0.02(-0.05%) |
Nov 22, 2023 | 38.41 | 38.57 | 37.91 | 37.93 | 749,196 | -0.07(-0.18%) |
Nov 21, 2023 | 38.03 | 38.23 | 37.75 | 38.00 | 782,826 | -0.16(-0.42%) |
Nov 20, 2023 | 38.24 | 38.34 | 37.70 | 38.16 | 884,373 | -0.25(-0.64%) |
Nov 17, 2023 | 37.78 | 38.40 | 37.71 | 38.40 | 858,360 | +0.99(+2.65%) |
Nov 16, 2023 | 37.76 | 37.96 | 37.22 | 37.41 | 837,859 | -0.54(-1.43%) |
Nov 15, 2023 | 37.39 | 38.03 | 37.38 | 37.96 | 1,068,925 | +0.66(+1.78%) |
Nov 14, 2023 | 37.20 | 37.56 | 36.93 | 37.29 | 1,080,034 | +0.86(+2.36%) |
Nov 13, 2023 | 36.64 | 36.81 | 36.22 | 36.43 | 1,001,949 | -0.56(-1.53%) |
Nov 10, 2023 | 36.27 | 37.20 | 36.02 | 37.00 | 587,260 | +0.90(+2.50%) |
Nov 09, 2023 | 36.66 | 36.86 | 36.07 | 36.10 | 947,111 | -0.29(-0.79%) |
Nov 08, 2023 | 36.10 | 36.76 | 36.10 | 36.38 | 1,177,665 | +0.34(+0.93%) |
Nov 07, 2023 | 36.32 | 36.61 | 35.55 | 36.05 | 1,080,384 | -0.76(-2.07%) |
Nov 06, 2023 | 37.03 | 38.49 | 36.53 | 36.81 | 1,326,144 | +0.34(+0.92%) |
Nov 03, 2023 | 35.76 | 36.70 | 35.70 | 36.47 | 1,184,782 | +1.48(+4.22%) |
Nov 02, 2023 | 35.02 | 35.48 | 34.86 | 35.00 | 882,855 | +0.57(+1.67%) |
Nov 01, 2023 | 33.98 | 34.73 | 33.78 | 34.42 | 735,017 | +0.13(+0.38%) |
Oct 31, 2023 | 33.65 | 34.43 | 33.25 | 34.29 | 778,914 | +0.52(+1.55%) |
Oct 30, 2023 | 33.52 | 34.21 | 33.01 | 33.77 | 1,980,789 | +0.33(+0.98%) |
Oct 27, 2023 | 33.76 | 34.26 | 33.35 | 33.44 | 1,433,710 | -0.13(-0.38%) |
Oct 26, 2023 | 33.60 | 34.02 | 33.13 | 33.57 | 1,273,345 | +0.00(+0.00%) |
Oct 25, 2023 | 33.88 | 34.31 | 33.57 | 33.57 | 526,311 | -0.53(-1.57%) |
Oct 24, 2023 | 34.23 | 34.41 | 33.88 | 34.11 | 406,537 | -0.01(-0.03%) |
Oct 23, 2023 | 34.13 | 34.50 | 33.97 | 34.12 | 759,971 | +0.10(+0.29%) |
Oct 20, 2023 | 34.25 | 34.70 | 33.99 | 34.02 | 660,772 | -0.27(-0.78%) |
Oct 19, 2023 | 34.52 | 35.34 | 34.03 | 34.28 | 639,861 | -0.38(-1.09%) |
Oct 18, 2023 | 35.81 | 36.04 | 34.66 | 34.66 | 611,670 | -1.73(-4.76%) |
Oct 17, 2023 | 35.73 | 36.72 | 35.73 | 36.39 | 512,018 | +0.46(+1.27%) |
Oct 16, 2023 | 35.74 | 36.22 | 35.50 | 35.94 | 427,863 | +0.54(+1.54%) |
Oct 13, 2023 | 36.23 | 36.36 | 35.05 | 35.39 | 657,756 | -0.73(-2.03%) |
Oct 12, 2023 | 37.10 | 37.10 | 35.85 | 36.13 | 479,683 | -0.80(-2.17%) |
Oct 11, 2023 | 36.37 | 37.14 | 36.37 | 36.93 | 742,743 | +0.70(+1.94%) |
Oct 10, 2023 | 36.51 | 37.03 | 36.12 | 36.22 | 1,207,955 | +0.04(+0.11%) |
Oct 09, 2023 | 36.94 | 37.18 | 35.91 | 36.18 | 782,584 | -1.21(-3.23%) |
Oct 06, 2023 | 37.22 | 37.80 | 36.42 | 37.39 | 520,548 | +0.00(+0.00%) |
Oct 05, 2023 | 36.93 | 37.48 | 36.71 | 37.39 | 568,016 | +0.39(+1.04%) |
Oct 04, 2023 | 36.36 | 37.05 | 36.24 | 37.01 | 632,388 | +0.46(+1.25%) |
Oct 03, 2023 | 37.47 | 37.48 | 36.17 | 36.55 | 837,414 | -1.25(-3.30%) |