Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.06 | 42.41 | 41.55 | 41.78 | 24,066 | +0.02(+0.05%) |
Dec 28, 2023 | 42.07 | 42.11 | 41.51 | 41.76 | 28,068 | -0.23(-0.55%) |
Dec 27, 2023 | 42.19 | 42.23 | 41.72 | 41.99 | 24,586 | -0.14(-0.33%) |
Dec 26, 2023 | 42.52 | 42.52 | 42.03 | 42.13 | 28,631 | -0.18(-0.43%) |
Dec 22, 2023 | 42.02 | 43.40 | 41.88 | 42.31 | 159,874 | +0.74(+1.78%) |
Dec 21, 2023 | 41.67 | 42.44 | 41.32 | 41.57 | 22,926 | -0.05(-0.12%) |
Dec 20, 2023 | 41.90 | 42.63 | 41.46 | 41.62 | 43,077 | -0.33(-0.79%) |
Dec 19, 2023 | 41.86 | 42.00 | 41.04 | 41.95 | 79,340 | +0.43(+1.04%) |
Dec 18, 2023 | 41.32 | 41.71 | 41.25 | 41.52 | 50,658 | -0.06(-0.14%) |
Dec 15, 2023 | 41.45 | 41.58 | 40.70 | 41.58 | 58,663 | +0.11(+0.27%) |
Dec 14, 2023 | 41.50 | 41.50 | 41.07 | 41.47 | 58,036 | -0.03(-0.07%) |
Dec 13, 2023 | 41.31 | 41.80 | 40.91 | 41.50 | 81,760 | -0.08(-0.19%) |
Dec 12, 2023 | 41.02 | 41.62 | 39.76 | 41.58 | 87,019 | +3.65(+9.62%) |
Dec 11, 2023 | 37.89 | 38.00 | 37.55 | 37.93 | 21,973 | +0.04(+0.11%) |
Dec 08, 2023 | 37.69 | 38.33 | 37.13 | 37.89 | 28,279 | +0.89(+2.41%) |
Dec 07, 2023 | 36.75 | 37.00 | 36.03 | 37.00 | 24,846 | +0.26(+0.71%) |
Dec 06, 2023 | 36.60 | 37.00 | 36.60 | 36.74 | 21,776 | +0.09(+0.25%) |
Dec 05, 2023 | 36.90 | 37.00 | 36.23 | 36.65 | 21,314 | -0.25(-0.68%) |
Dec 04, 2023 | 37.00 | 37.19 | 36.77 | 36.90 | 44,808 | +0.00(+0.00%) |
Dec 01, 2023 | 36.00 | 37.00 | 36.00 | 36.90 | 29,312 | +0.90(+2.50%) |
Nov 30, 2023 | 37.00 | 37.00 | 35.82 | 36.00 | 37,622 | -0.86(-2.33%) |
Nov 29, 2023 | 36.45 | 36.86 | 35.58 | 36.86 | 16,938 | +0.83(+2.30%) |
Nov 28, 2023 | 36.01 | 36.59 | 36.00 | 36.03 | 33,662 | -0.24(-0.66%) |
Nov 27, 2023 | 36.53 | 37.00 | 36.02 | 36.27 | 12,319 | -0.26(-0.71%) |
Nov 24, 2023 | 36.77 | 37.00 | 36.13 | 36.53 | 14,418 | -0.44(-1.19%) |
Nov 22, 2023 | 36.82 | 37.00 | 36.29 | 36.97 | 18,641 | +0.51(+1.40%) |
Nov 21, 2023 | 36.46 | 36.68 | 35.60 | 36.46 | 17,647 | +0.63(+1.76%) |
Nov 20, 2023 | 35.52 | 36.28 | 35.52 | 35.83 | 18,427 | -0.45(-1.24%) |
Nov 17, 2023 | 36.12 | 36.55 | 35.95 | 36.28 | 29,553 | +0.48(+1.34%) |
Nov 16, 2023 | 34.88 | 35.96 | 34.88 | 35.80 | 12,778 | -0.13(-0.36%) |
Nov 15, 2023 | 36.82 | 36.82 | 35.90 | 35.93 | 20,975 | -0.29(-0.80%) |
Nov 14, 2023 | 35.36 | 36.54 | 35.21 | 36.22 | 28,784 | +1.57(+4.53%) |
Nov 13, 2023 | 35.00 | 35.43 | 34.40 | 34.65 | 13,087 | -0.26(-0.74%) |
Nov 10, 2023 | 34.29 | 35.18 | 34.00 | 34.91 | 15,130 | +0.82(+2.41%) |
Nov 09, 2023 | 34.50 | 35.41 | 33.88 | 34.09 | 22,580 | -0.53(-1.53%) |
Nov 08, 2023 | 34.61 | 35.06 | 34.33 | 34.62 | 24,685 | -0.48(-1.37%) |
Nov 07, 2023 | 35.92 | 36.99 | 34.52 | 35.10 | 24,269 | -1.43(-3.91%) |
Nov 06, 2023 | 34.52 | 36.97 | 34.50 | 36.53 | 48,148 | +1.53(+4.37%) |
Nov 03, 2023 | 34.86 | 35.61 | 34.61 | 35.00 | 54,524 | -0.08(-0.23%) |
Nov 02, 2023 | 34.56 | 35.33 | 34.53 | 35.08 | 25,010 | -0.14(-0.40%) |
Nov 01, 2023 | 34.00 | 35.70 | 34.00 | 35.22 | 72,718 | +1.26(+3.71%) |
Oct 31, 2023 | 34.00 | 34.48 | 33.85 | 33.96 | 21,708 | +0.05(+0.15%) |
Oct 30, 2023 | 33.23 | 33.94 | 32.87 | 33.91 | 17,588 | +1.14(+3.48%) |
Oct 27, 2023 | 33.89 | 33.89 | 32.67 | 32.77 | 20,711 | -0.77(-2.30%) |
Oct 26, 2023 | 33.96 | 34.03 | 33.39 | 33.54 | 17,991 | -0.11(-0.33%) |
Oct 25, 2023 | 33.69 | 34.21 | 33.50 | 33.65 | 31,951 | +0.15(+0.45%) |
Oct 24, 2023 | 33.75 | 34.22 | 33.40 | 33.50 | 17,012 | -0.36(-1.06%) |
Oct 23, 2023 | 34.14 | 34.36 | 33.74 | 33.86 | 21,080 | +0.40(+1.20%) |
Oct 20, 2023 | 33.32 | 33.84 | 33.02 | 33.46 | 22,968 | +0.39(+1.18%) |
Oct 19, 2023 | 33.76 | 33.90 | 33.01 | 33.07 | 32,130 | -1.03(-3.02%) |
Oct 18, 2023 | 34.26 | 34.33 | 33.98 | 34.10 | 11,306 | -0.83(-2.38%) |
Oct 17, 2023 | 34.04 | 35.50 | 34.04 | 34.93 | 17,258 | +0.72(+2.10%) |
Oct 16, 2023 | 34.99 | 34.98 | 34.17 | 34.21 | 23,009 | -0.57(-1.64%) |
Oct 13, 2023 | 35.45 | 35.45 | 34.50 | 34.78 | 25,994 | -0.52(-1.47%) |
Oct 12, 2023 | 36.18 | 36.18 | 35.21 | 35.30 | 26,080 | -0.84(-2.32%) |
Oct 11, 2023 | 36.69 | 36.69 | 35.75 | 36.14 | 11,695 | -0.48(-1.31%) |
Oct 10, 2023 | 36.66 | 37.61 | 36.60 | 36.62 | 14,433 | -0.30(-0.81%) |
Oct 09, 2023 | 36.00 | 37.65 | 35.80 | 36.92 | 47,501 | +0.79(+2.19%) |
Oct 06, 2023 | 36.72 | 36.75 | 36.05 | 36.13 | 60,834 | -0.89(-2.40%) |
Oct 05, 2023 | 36.87 | 37.07 | 36.79 | 37.02 | 21,005 | -0.12(-0.32%) |
Oct 04, 2023 | 37.12 | 37.32 | 36.82 | 37.14 | 11,392 | -0.04(-0.11%) |
Oct 03, 2023 | 37.16 | 37.36 | 36.79 | 37.18 | 20,699 | -0.14(-0.38%) |