Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.27 | 41.67 | 41.03 | 41.21 | 274,609 | -0.19(-0.45%) |
Dec 28, 2023 | 41.38 | 41.63 | 41.26 | 41.40 | 140,154 | -0.27(-0.64%) |
Dec 27, 2023 | 41.89 | 42.09 | 41.53 | 41.66 | 161,370 | -0.10(-0.24%) |
Dec 26, 2023 | 41.74 | 41.96 | 41.54 | 41.76 | 158,653 | +0.04(+0.09%) |
Dec 22, 2023 | 41.68 | 41.98 | 41.55 | 41.72 | 212,048 | +0.14(+0.33%) |
Dec 21, 2023 | 41.85 | 42.15 | 41.10 | 41.58 | 249,816 | +0.18(+0.43%) |
Dec 20, 2023 | 40.61 | 42.58 | 40.49 | 41.41 | 467,468 | +0.38(+0.94%) |
Dec 19, 2023 | 40.72 | 41.14 | 40.66 | 41.02 | 201,227 | +0.46(+1.14%) |
Dec 18, 2023 | 40.72 | 41.02 | 40.35 | 40.56 | 274,278 | +0.17(+0.41%) |
Dec 15, 2023 | 40.92 | 40.92 | 39.78 | 40.39 | 1,837,062 | -0.49(-1.20%) |
Dec 14, 2023 | 40.42 | 40.97 | 40.35 | 40.88 | 401,595 | +0.57(+1.42%) |
Dec 13, 2023 | 39.51 | 40.35 | 38.85 | 40.31 | 609,391 | +0.82(+2.07%) |
Dec 12, 2023 | 39.93 | 40.02 | 39.47 | 39.50 | 335,735 | -0.43(-1.09%) |
Dec 11, 2023 | 39.59 | 39.98 | 39.25 | 39.93 | 414,736 | +0.19(+0.47%) |
Dec 08, 2023 | 39.85 | 39.87 | 39.27 | 39.74 | 415,382 | -0.24(-0.59%) |
Dec 07, 2023 | 39.53 | 39.99 | 39.03 | 39.98 | 305,974 | +0.48(+1.22%) |
Dec 06, 2023 | 39.19 | 39.54 | 38.87 | 39.50 | 391,590 | +0.33(+0.83%) |
Dec 05, 2023 | 39.51 | 39.51 | 38.92 | 39.17 | 202,706 | -0.45(-1.14%) |
Dec 04, 2023 | 38.90 | 39.65 | 38.72 | 39.62 | 230,763 | +0.52(+1.34%) |
Dec 01, 2023 | 38.47 | 39.25 | 38.25 | 39.10 | 256,908 | +0.61(+1.59%) |
Nov 30, 2023 | 38.36 | 38.56 | 38.06 | 38.49 | 356,302 | +0.08(+0.21%) |
Nov 29, 2023 | 38.29 | 38.93 | 38.19 | 38.41 | 344,705 | +0.26(+0.67%) |
Nov 28, 2023 | 38.39 | 38.49 | 37.98 | 38.16 | 256,224 | -0.33(-0.87%) |
Nov 27, 2023 | 38.45 | 38.85 | 38.39 | 38.49 | 228,997 | -0.23(-0.59%) |
Nov 24, 2023 | 38.74 | 38.74 | 38.45 | 38.72 | 59,033 | +0.14(+0.36%) |
Nov 22, 2023 | 38.81 | 39.04 | 38.28 | 38.58 | 119,605 | -0.03(-0.08%) |
Nov 21, 2023 | 38.62 | 38.86 | 38.25 | 38.61 | 169,482 | -0.18(-0.46%) |
Nov 20, 2023 | 38.42 | 38.88 | 38.12 | 38.79 | 195,155 | +0.16(+0.41%) |
Nov 17, 2023 | 38.62 | 38.80 | 38.08 | 38.63 | 207,510 | +0.25(+0.64%) |
Nov 16, 2023 | 38.52 | 38.68 | 38.14 | 38.38 | 164,164 | -0.11(-0.28%) |
Nov 15, 2023 | 38.63 | 38.96 | 38.25 | 38.49 | 287,567 | -0.31(-0.81%) |
Nov 14, 2023 | 38.03 | 38.80 | 37.49 | 38.80 | 367,446 | +1.80(+4.86%) |
Nov 13, 2023 | 36.89 | 37.11 | 36.53 | 37.00 | 227,201 | -0.10(-0.26%) |
Nov 10, 2023 | 37.11 | 37.24 | 36.63 | 37.10 | 328,768 | +0.13(+0.34%) |
Nov 09, 2023 | 37.28 | 37.41 | 36.59 | 36.97 | 223,772 | -0.21(-0.55%) |
Nov 08, 2023 | 37.25 | 37.25 | 36.85 | 37.18 | 226,451 | -0.09(-0.24%) |
Nov 07, 2023 | 37.54 | 37.55 | 37.03 | 37.27 | 192,457 | -0.31(-0.83%) |
Nov 06, 2023 | 37.62 | 37.71 | 37.24 | 37.58 | 285,980 | -0.09(-0.23%) |
Nov 03, 2023 | 37.49 | 37.80 | 37.13 | 37.67 | 265,866 | +0.82(+2.23%) |
Nov 02, 2023 | 36.12 | 37.12 | 35.88 | 36.85 | 336,756 | +1.12(+3.15%) |
Nov 01, 2023 | 34.27 | 35.78 | 33.85 | 35.72 | 463,373 | +1.83(+5.39%) |
Oct 31, 2023 | 33.24 | 34.05 | 32.50 | 33.90 | 281,378 | +1.29(+3.96%) |
Oct 30, 2023 | 32.52 | 32.98 | 32.45 | 32.61 | 275,953 | +0.50(+1.55%) |
Oct 27, 2023 | 32.45 | 32.63 | 31.95 | 32.11 | 221,076 | -0.48(-1.47%) |
Oct 26, 2023 | 32.44 | 33.13 | 32.44 | 32.59 | 151,346 | +0.10(+0.30%) |
Oct 25, 2023 | 32.72 | 32.98 | 32.31 | 32.49 | 166,382 | -0.40(-1.22%) |
Oct 24, 2023 | 33.07 | 33.33 | 32.64 | 32.89 | 155,916 | +0.09(+0.27%) |
Oct 23, 2023 | 33.07 | 33.30 | 32.78 | 32.80 | 299,693 | -0.33(-1.00%) |
Oct 20, 2023 | 33.84 | 34.06 | 33.04 | 33.13 | 459,841 | -0.56(-1.65%) |
Oct 19, 2023 | 34.29 | 34.54 | 33.61 | 33.69 | 237,990 | -0.76(-2.21%) |
Oct 18, 2023 | 35.25 | 35.25 | 34.40 | 34.45 | 159,205 | -1.19(-3.34%) |
Oct 17, 2023 | 34.91 | 36.08 | 34.79 | 35.65 | 380,220 | +0.56(+1.59%) |
Oct 16, 2023 | 34.90 | 35.44 | 34.46 | 35.09 | 119,499 | +0.41(+1.18%) |
Oct 13, 2023 | 35.56 | 35.56 | 34.52 | 34.68 | 127,558 | -0.68(-1.93%) |
Oct 12, 2023 | 35.69 | 35.78 | 34.96 | 35.36 | 167,841 | -0.45(-1.26%) |
Oct 11, 2023 | 35.24 | 35.88 | 35.24 | 35.81 | 144,607 | +0.55(+1.55%) |
Oct 10, 2023 | 35.18 | 35.64 | 35.15 | 35.26 | 139,537 | +0.28(+0.81%) |
Oct 09, 2023 | 34.45 | 35.11 | 34.21 | 34.98 | 190,597 | +0.50(+1.45%) |
Oct 06, 2023 | 33.92 | 34.69 | 33.79 | 34.48 | 287,131 | +0.33(+0.97%) |
Oct 05, 2023 | 33.92 | 34.18 | 33.78 | 34.15 | 219,769 | +0.16(+0.46%) |
Oct 04, 2023 | 33.33 | 34.03 | 33.24 | 33.99 | 197,693 | +0.61(+1.81%) |
Oct 03, 2023 | 33.21 | 33.51 | 33.05 | 33.39 | 209,534 | +0.02(+0.06%) |