Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.91 | 41.05 | 40.64 | 40.65 | 72,533 | -0.06(-0.15%) |
Dec 28, 2023 | 40.77 | 41.03 | 40.50 | 40.71 | 150,763 | +0.10(+0.25%) |
Dec 27, 2023 | 40.98 | 41.01 | 40.47 | 40.61 | 93,660 | +0.49(+1.22%) |
Dec 26, 2023 | 40.01 | 40.24 | 39.90 | 40.12 | 58,950 | +0.22(+0.55%) |
Dec 22, 2023 | 39.45 | 40.03 | 39.45 | 39.90 | 77,798 | +0.65(+1.66%) |
Dec 21, 2023 | 39.28 | 39.42 | 38.81 | 39.25 | 83,848 | +0.24(+0.62%) |
Dec 20, 2023 | 39.60 | 39.81 | 38.94 | 39.01 | 141,567 | -0.59(-1.49%) |
Dec 19, 2023 | 39.29 | 39.66 | 39.22 | 39.60 | 104,893 | +0.33(+0.84%) |
Dec 18, 2023 | 39.68 | 39.68 | 39.12 | 39.27 | 109,278 | -0.38(-0.96%) |
Dec 15, 2023 | 40.25 | 40.35 | 39.52 | 39.65 | 261,011 | -0.64(-1.59%) |
Dec 14, 2023 | 40.68 | 40.89 | 40.29 | 40.29 | 121,356 | +0.05(+0.12%) |
Dec 13, 2023 | 39.61 | 40.32 | 39.52 | 40.24 | 154,436 | +0.69(+1.74%) |
Dec 12, 2023 | 38.89 | 39.62 | 38.72 | 39.55 | 155,792 | +0.16(+0.41%) |
Dec 11, 2023 | 39.04 | 39.66 | 38.96 | 39.39 | 162,572 | -0.10(-0.25%) |
Dec 08, 2023 | 39.31 | 39.56 | 39.01 | 39.49 | 120,619 | +0.21(+0.53%) |
Dec 07, 2023 | 39.36 | 39.69 | 39.22 | 39.28 | 70,594 | +0.12(+0.31%) |
Dec 06, 2023 | 39.27 | 39.31 | 38.90 | 39.16 | 77,457 | +0.37(+0.95%) |
Dec 05, 2023 | 38.93 | 39.14 | 38.76 | 38.79 | 145,001 | +0.43(+1.12%) |
Dec 04, 2023 | 38.53 | 38.86 | 38.30 | 38.36 | 111,743 | +0.55(+1.45%) |
Dec 01, 2023 | 37.20 | 37.98 | 37.17 | 37.81 | 91,964 | +0.38(+1.02%) |
Nov 30, 2023 | 36.60 | 37.48 | 36.58 | 37.43 | 82,741 | +0.47(+1.27%) |
Nov 29, 2023 | 37.04 | 37.26 | 36.92 | 36.96 | 64,210 | -0.24(-0.65%) |
Nov 28, 2023 | 37.25 | 37.25 | 36.76 | 37.20 | 74,533 | -0.32(-0.85%) |
Nov 27, 2023 | 37.00 | 37.65 | 37.00 | 37.52 | 122,243 | +0.51(+1.38%) |
Nov 24, 2023 | 37.05 | 37.30 | 37.00 | 37.01 | 31,039 | +0.00(+0.00%) |
Nov 22, 2023 | 36.79 | 37.19 | 36.79 | 37.01 | 75,269 | +0.14(+0.38%) |
Nov 21, 2023 | 36.87 | 37.04 | 36.61 | 36.87 | 247,105 | -0.52(-1.39%) |
Nov 20, 2023 | 38.53 | 38.55 | 37.28 | 37.39 | 191,892 | -0.12(-0.32%) |
Nov 17, 2023 | 37.28 | 37.74 | 37.15 | 37.51 | 79,747 | +0.55(+1.49%) |
Nov 16, 2023 | 37.75 | 37.84 | 36.94 | 36.96 | 167,259 | -0.71(-1.88%) |
Nov 15, 2023 | 37.28 | 37.90 | 37.28 | 37.67 | 178,979 | +0.31(+0.83%) |
Nov 14, 2023 | 36.75 | 37.59 | 36.75 | 37.36 | 234,584 | +0.98(+2.69%) |
Nov 13, 2023 | 36.42 | 36.50 | 35.98 | 36.38 | 77,917 | +0.04(+0.11%) |
Nov 10, 2023 | 35.93 | 36.39 | 35.85 | 36.34 | 180,032 | +0.09(+0.25%) |
Nov 09, 2023 | 36.70 | 36.70 | 36.02 | 36.25 | 174,106 | -0.45(-1.23%) |
Nov 08, 2023 | 37.38 | 37.38 | 36.60 | 36.70 | 122,933 | -1.37(-3.60%) |
Nov 07, 2023 | 38.12 | 38.33 | 37.74 | 38.07 | 100,417 | -0.02(-0.05%) |
Nov 06, 2023 | 38.91 | 38.97 | 38.03 | 38.09 | 511,857 | +1.03(+2.78%) |
Nov 03, 2023 | 36.72 | 37.47 | 36.72 | 37.06 | 272,433 | +2.53(+7.33%) |
Nov 02, 2023 | 34.82 | 34.92 | 34.07 | 34.53 | 140,220 | +1.20(+3.60%) |
Nov 01, 2023 | 32.87 | 33.70 | 32.76 | 33.33 | 121,665 | -0.11(-0.33%) |
Oct 31, 2023 | 32.77 | 33.52 | 32.75 | 33.44 | 238,562 | +0.58(+1.77%) |
Oct 30, 2023 | 32.23 | 33.05 | 32.23 | 32.86 | 245,892 | +0.99(+3.11%) |
Oct 27, 2023 | 32.74 | 32.74 | 31.86 | 31.87 | 361,605 | -0.72(-2.21%) |
Oct 26, 2023 | 32.64 | 32.84 | 32.43 | 32.59 | 134,798 | -0.16(-0.49%) |
Oct 25, 2023 | 33.04 | 33.04 | 32.50 | 32.75 | 231,621 | -0.97(-2.88%) |
Oct 24, 2023 | 33.91 | 34.31 | 33.59 | 33.72 | 230,809 | -0.53(-1.55%) |
Oct 23, 2023 | 34.89 | 35.06 | 34.20 | 34.25 | 223,244 | -0.76(-2.17%) |
Oct 20, 2023 | 34.26 | 35.44 | 34.22 | 35.01 | 300,075 | +0.57(+1.66%) |
Oct 19, 2023 | 33.86 | 34.52 | 33.80 | 34.44 | 199,579 | +0.08(+0.23%) |
Oct 18, 2023 | 34.72 | 34.72 | 34.15 | 34.36 | 213,225 | -0.74(-2.11%) |
Oct 17, 2023 | 35.00 | 35.50 | 34.85 | 35.10 | 147,201 | +0.38(+1.09%) |
Oct 16, 2023 | 34.64 | 34.79 | 34.30 | 34.72 | 143,120 | +0.00(+0.00%) |
Oct 13, 2023 | 34.87 | 35.00 | 34.26 | 34.72 | 77,704 | -0.34(-0.97%) |
Oct 12, 2023 | 35.25 | 35.35 | 34.69 | 35.06 | 378,719 | -0.27(-0.76%) |
Oct 11, 2023 | 35.49 | 35.64 | 35.13 | 35.33 | 79,334 | -0.02(-0.06%) |
Oct 10, 2023 | 35.74 | 35.87 | 35.15 | 35.35 | 124,176 | +0.07(+0.20%) |
Oct 09, 2023 | 35.61 | 35.66 | 34.98 | 35.28 | 116,209 | -0.30(-0.84%) |
Oct 06, 2023 | 35.25 | 35.64 | 35.13 | 35.58 | 136,017 | +0.68(+1.95%) |
Oct 05, 2023 | 33.99 | 34.92 | 33.99 | 34.90 | 613,824 | +0.92(+2.71%) |
Oct 04, 2023 | 34.09 | 34.23 | 33.69 | 33.98 | 62,446 | +0.12(+0.35%) |
Oct 03, 2023 | 34.00 | 34.14 | 33.78 | 33.86 | 159,548 | -0.54(-1.57%) |