Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.27 | 39.36 | 38.75 | 38.80 | 37,602 | -0.65(-1.65%) |
Dec 28, 2023 | 39.36 | 39.59 | 39.27 | 39.45 | 35,570 | -0.20(-0.50%) |
Dec 27, 2023 | 39.45 | 39.71 | 39.39 | 39.65 | 42,713 | +0.09(+0.23%) |
Dec 26, 2023 | 39.21 | 39.60 | 39.06 | 39.56 | 48,911 | +0.53(+1.36%) |
Dec 22, 2023 | 39.03 | 39.22 | 38.83 | 39.03 | 36,204 | +0.18(+0.46%) |
Dec 21, 2023 | 38.41 | 38.85 | 38.41 | 38.85 | 50,350 | +0.64(+1.67%) |
Dec 20, 2023 | 38.49 | 39.21 | 38.10 | 38.21 | 70,807 | -0.55(-1.42%) |
Dec 19, 2023 | 38.01 | 38.77 | 38.01 | 38.76 | 53,201 | +0.85(+2.24%) |
Dec 18, 2023 | 38.01 | 38.06 | 37.82 | 37.91 | 76,146 | +0.04(+0.11%) |
Dec 15, 2023 | 38.33 | 38.33 | 37.75 | 37.87 | 52,134 | -0.36(-0.94%) |
Dec 14, 2023 | 37.90 | 38.27 | 37.83 | 38.23 | 30,161 | +0.90(+2.41%) |
Dec 13, 2023 | 36.35 | 37.33 | 35.96 | 37.33 | 45,506 | +1.03(+2.84%) |
Dec 12, 2023 | 36.48 | 36.48 | 36.09 | 36.30 | 51,335 | -0.06(-0.17%) |
Dec 11, 2023 | 36.27 | 36.40 | 36.08 | 36.36 | 18,669 | +0.08(+0.22%) |
Dec 08, 2023 | 36.12 | 36.34 | 35.99 | 36.28 | 34,506 | +0.43(+1.20%) |
Dec 07, 2023 | 35.82 | 35.99 | 35.59 | 35.85 | 40,311 | +0.16(+0.45%) |
Dec 06, 2023 | 35.99 | 36.36 | 35.63 | 35.69 | 99,064 | -0.09(-0.25%) |
Dec 05, 2023 | 35.93 | 35.97 | 35.67 | 35.78 | 22,027 | -0.45(-1.24%) |
Dec 04, 2023 | 35.70 | 36.23 | 35.70 | 36.23 | 49,858 | +0.38(+1.06%) |
Dec 01, 2023 | 34.87 | 35.85 | 34.87 | 35.85 | 32,821 | +1.08(+3.11%) |
Nov 30, 2023 | 34.97 | 34.97 | 34.66 | 34.77 | 27,021 | -0.04(-0.11%) |
Nov 29, 2023 | 34.89 | 35.08 | 34.68 | 34.81 | 29,020 | +0.12(+0.35%) |
Nov 28, 2023 | 34.89 | 34.95 | 34.59 | 34.69 | 23,406 | -0.35(-1.00%) |
Nov 27, 2023 | 34.92 | 35.04 | 34.87 | 35.04 | 23,058 | -0.10(-0.28%) |
Nov 24, 2023 | 34.93 | 35.15 | 34.88 | 35.14 | 25,474 | +0.22(+0.63%) |
Nov 22, 2023 | 34.75 | 35.00 | 34.75 | 34.92 | 37,400 | +0.23(+0.66%) |
Nov 21, 2023 | 34.69 | 34.80 | 34.61 | 34.69 | 31,775 | -0.30(-0.86%) |
Nov 20, 2023 | 34.72 | 34.99 | 34.71 | 34.99 | 34,528 | +0.17(+0.49%) |
Nov 17, 2023 | 34.67 | 34.82 | 34.60 | 34.82 | 45,682 | +0.58(+1.69%) |
Nov 16, 2023 | 34.81 | 34.81 | 34.22 | 34.24 | 52,227 | -0.63(-1.81%) |
Nov 15, 2023 | 34.94 | 35.34 | 34.77 | 34.87 | 119,680 | -0.04(-0.11%) |
Nov 14, 2023 | 34.22 | 34.91 | 34.21 | 34.91 | 79,542 | +1.56(+4.68%) |
Nov 13, 2023 | 33.17 | 33.38 | 33.05 | 33.35 | 21,097 | +0.01(+0.03%) |
Nov 10, 2023 | 33.42 | 33.42 | 32.80 | 33.34 | 18,386 | +0.47(+1.43%) |
Nov 09, 2023 | 33.22 | 33.25 | 32.78 | 32.87 | 32,123 | -0.30(-0.90%) |
Nov 08, 2023 | 33.51 | 33.51 | 33.00 | 33.17 | 41,209 | -0.34(-1.01%) |
Nov 07, 2023 | 33.49 | 33.53 | 33.23 | 33.51 | 69,470 | -0.16(-0.48%) |
Nov 06, 2023 | 33.91 | 33.91 | 33.45 | 33.67 | 31,938 | -0.27(-0.80%) |
Nov 03, 2023 | 33.60 | 34.11 | 33.60 | 33.94 | 23,839 | +0.78(+2.35%) |
Nov 02, 2023 | 32.89 | 33.16 | 32.77 | 33.16 | 91,789 | +0.69(+2.13%) |
Nov 01, 2023 | 32.11 | 32.47 | 32.01 | 32.47 | 133,123 | +0.23(+0.71%) |
Oct 31, 2023 | 31.89 | 32.24 | 31.88 | 32.24 | 63,729 | +0.27(+0.84%) |
Oct 30, 2023 | 31.94 | 32.07 | 31.69 | 31.97 | 54,329 | +0.19(+0.60%) |
Oct 27, 2023 | 31.87 | 31.91 | 31.59 | 31.78 | 45,603 | -0.21(-0.66%) |
Oct 26, 2023 | 31.90 | 32.12 | 31.77 | 31.99 | 50,552 | +0.10(+0.31%) |
Oct 25, 2023 | 32.08 | 32.27 | 31.76 | 31.89 | 29,397 | -0.35(-1.09%) |
Oct 24, 2023 | 32.06 | 32.39 | 32.05 | 32.24 | 56,736 | +0.28(+0.88%) |
Oct 23, 2023 | 32.05 | 32.33 | 31.90 | 31.96 | 32,189 | -0.28(-0.87%) |
Oct 20, 2023 | 32.54 | 32.82 | 32.08 | 32.24 | 52,104 | -0.18(-0.56%) |
Oct 19, 2023 | 32.96 | 33.05 | 32.41 | 32.42 | 52,028 | -0.64(-1.94%) |
Oct 18, 2023 | 33.48 | 33.48 | 32.89 | 33.06 | 44,901 | -0.78(-2.30%) |
Oct 17, 2023 | 33.50 | 33.94 | 33.50 | 33.84 | 45,750 | +0.48(+1.44%) |
Oct 16, 2023 | 32.95 | 33.36 | 32.95 | 33.36 | 55,712 | +0.51(+1.55%) |
Oct 13, 2023 | 33.31 | 33.61 | 32.73 | 32.85 | 70,884 | -0.41(-1.23%) |
Oct 12, 2023 | 33.94 | 33.94 | 32.98 | 33.26 | 33,949 | -0.67(-1.97%) |
Oct 11, 2023 | 33.96 | 34.07 | 33.63 | 33.93 | 27,092 | -0.03(-0.09%) |
Oct 10, 2023 | 33.57 | 34.13 | 33.57 | 33.96 | 138,356 | +0.41(+1.22%) |
Oct 09, 2023 | 33.09 | 33.69 | 33.09 | 33.55 | 60,497 | +0.11(+0.33%) |
Oct 06, 2023 | 32.95 | 33.51 | 32.83 | 33.44 | 32,221 | +0.22(+0.66%) |
Oct 05, 2023 | 32.87 | 33.25 | 32.87 | 33.22 | 43,483 | +0.05(+0.15%) |
Oct 04, 2023 | 33.00 | 33.18 | 32.74 | 33.17 | 64,332 | +0.10(+0.30%) |
Oct 03, 2023 | 33.40 | 33.44 | 32.88 | 33.07 | 64,487 | -0.52(-1.55%) |