Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.10 | 38.10 | 37.51 | 37.61 | 782,731 | -0.56(-1.46%) |
Dec 28, 2023 | 38.36 | 38.93 | 38.07 | 38.17 | 902,668 | -0.31(-0.80%) |
Dec 27, 2023 | 38.80 | 38.80 | 37.90 | 38.48 | 569,905 | -0.43(-1.10%) |
Dec 26, 2023 | 37.83 | 39.14 | 37.83 | 38.91 | 1,172,509 | +1.29(+3.42%) |
Dec 22, 2023 | 37.19 | 37.87 | 37.09 | 37.62 | 883,276 | +0.69(+1.86%) |
Dec 21, 2023 | 36.51 | 37.11 | 36.01 | 36.94 | 809,888 | +1.04(+2.89%) |
Dec 20, 2023 | 37.17 | 37.17 | 35.88 | 35.90 | 1,081,162 | -1.01(-2.73%) |
Dec 19, 2023 | 36.93 | 37.18 | 36.46 | 36.91 | 904,365 | -0.21(-0.56%) |
Dec 18, 2023 | 37.90 | 38.51 | 37.05 | 37.12 | 817,586 | -0.42(-1.12%) |
Dec 15, 2023 | 37.73 | 37.98 | 37.09 | 37.53 | 1,419,365 | -0.35(-0.92%) |
Dec 14, 2023 | 37.10 | 38.43 | 37.10 | 37.88 | 1,527,143 | +1.54(+4.22%) |
Dec 13, 2023 | 36.34 | 36.40 | 35.07 | 36.35 | 2,390,952 | -0.01(-0.03%) |
Dec 12, 2023 | 36.93 | 36.93 | 36.01 | 36.36 | 1,273,478 | -0.84(-2.25%) |
Dec 11, 2023 | 37.29 | 37.48 | 36.84 | 37.20 | 1,109,225 | -0.47(-1.24%) |
Dec 08, 2023 | 37.52 | 38.26 | 37.08 | 37.66 | 1,004,327 | +0.48(+1.28%) |
Dec 07, 2023 | 38.21 | 38.40 | 37.02 | 37.19 | 1,174,132 | -0.88(-2.32%) |
Dec 06, 2023 | 38.73 | 39.08 | 37.93 | 38.07 | 954,115 | -0.17(-0.44%) |
Dec 05, 2023 | 39.19 | 39.48 | 37.94 | 38.24 | 1,022,899 | -0.78(-1.99%) |
Dec 04, 2023 | 39.03 | 39.81 | 38.48 | 39.01 | 1,836,608 | -0.47(-1.18%) |
Dec 01, 2023 | 38.03 | 39.55 | 37.75 | 39.48 | 1,148,865 | +1.22(+3.20%) |
Nov 30, 2023 | 37.68 | 38.43 | 37.62 | 38.26 | 1,508,174 | +0.99(+2.67%) |
Nov 29, 2023 | 37.04 | 37.36 | 36.92 | 37.26 | 1,486,438 | +0.48(+1.30%) |
Nov 28, 2023 | 36.72 | 37.05 | 36.36 | 36.79 | 1,240,227 | +0.10(+0.27%) |
Nov 27, 2023 | 36.60 | 36.88 | 36.30 | 36.69 | 1,129,011 | -0.15(-0.40%) |
Nov 24, 2023 | 36.54 | 37.04 | 36.54 | 36.84 | 361,189 | +0.10(+0.27%) |
Nov 22, 2023 | 35.37 | 36.94 | 34.94 | 36.74 | 1,051,289 | +0.94(+2.64%) |
Nov 21, 2023 | 36.05 | 36.56 | 35.77 | 35.79 | 1,358,090 | -0.56(-1.53%) |
Nov 20, 2023 | 36.64 | 36.93 | 36.13 | 36.35 | 1,445,976 | +0.29(+0.80%) |
Nov 17, 2023 | 35.52 | 36.46 | 35.13 | 36.06 | 1,620,490 | +1.09(+3.13%) |
Nov 16, 2023 | 35.17 | 35.52 | 34.44 | 34.97 | 854,573 | -0.78(-2.17%) |
Nov 15, 2023 | 35.31 | 36.36 | 35.25 | 35.74 | 1,467,494 | +0.43(+1.21%) |
Nov 14, 2023 | 33.80 | 35.45 | 33.71 | 35.32 | 1,705,630 | +1.60(+4.75%) |
Nov 13, 2023 | 32.93 | 33.91 | 32.81 | 33.72 | 1,901,176 | +0.90(+2.76%) |
Nov 10, 2023 | 33.69 | 34.58 | 32.54 | 32.81 | 2,635,588 | -0.69(-2.05%) |
Nov 09, 2023 | 32.46 | 34.08 | 32.34 | 33.50 | 3,103,208 | +1.45(+4.53%) |
Nov 08, 2023 | 29.12 | 32.86 | 28.99 | 32.04 | 5,059,114 | +4.56(+16.61%) |
Nov 07, 2023 | 27.84 | 27.84 | 27.18 | 27.48 | 2,725,557 | -0.74(-2.61%) |
Nov 06, 2023 | 29.83 | 30.07 | 28.14 | 28.22 | 1,658,311 | -1.46(-4.92%) |
Nov 03, 2023 | 30.30 | 30.87 | 29.41 | 29.68 | 1,913,413 | -0.13(-0.43%) |
Nov 02, 2023 | 30.10 | 30.11 | 28.42 | 29.81 | 3,171,299 | -0.56(-1.83%) |
Nov 01, 2023 | 30.09 | 30.56 | 29.86 | 30.36 | 1,014,080 | +0.24(+0.79%) |
Oct 31, 2023 | 30.70 | 30.97 | 29.88 | 30.13 | 831,230 | -0.50(-1.62%) |
Oct 30, 2023 | 30.79 | 30.82 | 30.22 | 30.62 | 939,242 | +0.09(+0.29%) |
Oct 27, 2023 | 31.56 | 31.56 | 30.36 | 30.53 | 1,206,986 | -0.74(-2.35%) |
Oct 26, 2023 | 31.34 | 31.78 | 30.93 | 31.27 | 1,451,042 | -0.27(-0.85%) |
Oct 25, 2023 | 31.93 | 32.37 | 31.51 | 31.54 | 1,118,072 | -0.58(-1.80%) |
Oct 24, 2023 | 31.52 | 32.38 | 31.26 | 32.11 | 854,487 | +0.60(+1.89%) |
Oct 23, 2023 | 32.06 | 32.09 | 31.15 | 31.52 | 1,357,581 | -1.06(-3.27%) |
Oct 20, 2023 | 32.74 | 32.99 | 32.34 | 32.58 | 1,062,207 | -0.16(-0.49%) |
Oct 19, 2023 | 32.23 | 32.77 | 31.92 | 32.74 | 2,012,225 | +0.27(+0.83%) |
Oct 18, 2023 | 33.33 | 33.33 | 32.04 | 32.47 | 1,685,490 | -0.72(-2.16%) |
Oct 17, 2023 | 33.14 | 33.83 | 32.66 | 33.19 | 1,223,050 | -0.21(-0.63%) |
Oct 16, 2023 | 33.87 | 33.74 | 32.64 | 33.40 | 1,574,950 | -0.14(-0.42%) |
Oct 13, 2023 | 33.74 | 33.94 | 33.30 | 33.54 | 1,234,593 | +0.46(+1.38%) |
Oct 12, 2023 | 33.41 | 33.48 | 32.47 | 33.08 | 919,540 | -0.29(-0.86%) |
Oct 11, 2023 | 32.16 | 33.56 | 32.07 | 33.37 | 1,530,164 | +1.07(+3.33%) |
Oct 10, 2023 | 31.88 | 32.32 | 31.55 | 32.29 | 1,120,142 | +0.55(+1.72%) |
Oct 09, 2023 | 30.42 | 31.85 | 30.42 | 31.75 | 1,773,132 | +1.88(+6.29%) |
Oct 06, 2023 | 29.04 | 30.18 | 28.64 | 29.87 | 1,179,003 | +0.98(+3.41%) |
Oct 05, 2023 | 27.54 | 29.23 | 27.38 | 28.88 | 1,797,071 | +0.91(+3.27%) |
Oct 04, 2023 | 30.06 | 30.12 | 27.27 | 27.97 | 3,900,660 | -2.34(-7.71%) |
Oct 03, 2023 | 30.73 | 31.34 | 29.84 | 30.30 | 1,542,017 | -0.77(-2.46%) |