Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.98 | 41.02 | 40.81 | 40.85 | 984,645 | -0.06(-0.14%) |
Dec 28, 2023 | 40.78 | 41.08 | 40.68 | 40.91 | 1,038,416 | +0.03(+0.07%) |
Dec 27, 2023 | 40.93 | 40.98 | 40.70 | 40.88 | 1,002,619 | +0.01(+0.02%) |
Dec 26, 2023 | 40.91 | 41.05 | 40.76 | 40.87 | 839,748 | +0.12(+0.31%) |
Dec 22, 2023 | 40.97 | 41.25 | 40.74 | 40.75 | 867,035 | -0.19(-0.47%) |
Dec 21, 2023 | 40.73 | 41.22 | 40.73 | 40.94 | 1,819,449 | +0.28(+0.69%) |
Dec 20, 2023 | 40.92 | 41.10 | 40.66 | 40.66 | 1,597,060 | -0.16(-0.40%) |
Dec 19, 2023 | 40.55 | 40.92 | 40.50 | 40.82 | 1,316,007 | +0.29(+0.71%) |
Dec 18, 2023 | 40.56 | 40.86 | 40.41 | 40.53 | 1,551,521 | +0.18(+0.45%) |
Dec 15, 2023 | 40.81 | 40.81 | 40.16 | 40.35 | 2,791,770 | -0.37(-0.90%) |
Dec 14, 2023 | 40.54 | 41.10 | 40.53 | 40.72 | 2,100,053 | +0.55(+1.36%) |
Dec 13, 2023 | 39.60 | 40.26 | 39.45 | 40.17 | 2,085,872 | +0.52(+1.31%) |
Dec 12, 2023 | 39.86 | 39.87 | 39.45 | 39.65 | 1,837,271 | -0.34(-0.84%) |
Dec 11, 2023 | 40.61 | 40.69 | 39.94 | 39.99 | 2,057,617 | -0.64(-1.58%) |
Dec 08, 2023 | 40.79 | 40.94 | 40.59 | 40.63 | 1,573,557 | -0.09(-0.21%) |
Dec 07, 2023 | 41.13 | 41.31 | 40.62 | 40.72 | 1,285,165 | -0.35(-0.84%) |
Dec 06, 2023 | 41.94 | 42.00 | 41.04 | 41.06 | 1,530,857 | -0.89(-2.13%) |
Dec 05, 2023 | 42.27 | 42.42 | 41.86 | 41.96 | 1,088,178 | -0.46(-1.09%) |
Dec 04, 2023 | 42.38 | 42.62 | 42.22 | 42.42 | 1,378,930 | -0.14(-0.34%) |
Dec 01, 2023 | 42.31 | 42.69 | 42.23 | 42.56 | 2,245,146 | +0.23(+0.54%) |
Nov 30, 2023 | 41.88 | 42.40 | 41.82 | 42.33 | 2,378,703 | +0.59(+1.40%) |
Nov 29, 2023 | 41.54 | 41.92 | 41.36 | 41.75 | 1,413,143 | +0.40(+0.98%) |
Nov 28, 2023 | 41.42 | 41.49 | 41.15 | 41.34 | 1,252,641 | -0.02(-0.05%) |
Nov 27, 2023 | 41.41 | 41.53 | 41.14 | 41.36 | 1,263,726 | -0.14(-0.35%) |
Nov 24, 2023 | 41.37 | 41.73 | 41.35 | 41.51 | 483,902 | +0.16(+0.40%) |
Nov 22, 2023 | 40.83 | 41.39 | 40.65 | 41.34 | 1,143,123 | +0.27(+0.65%) |
Nov 21, 2023 | 40.94 | 41.27 | 40.81 | 41.07 | 1,758,135 | +0.03(+0.07%) |
Nov 20, 2023 | 41.17 | 41.29 | 40.90 | 41.04 | 1,118,322 | +0.02(+0.05%) |
Nov 17, 2023 | 40.23 | 41.10 | 40.23 | 41.02 | 1,756,661 | +0.92(+2.30%) |
Nov 16, 2023 | 40.54 | 40.62 | 40.02 | 40.10 | 1,254,784 | -0.50(-1.23%) |
Nov 15, 2023 | 40.49 | 40.97 | 40.45 | 40.60 | 1,790,249 | +0.07(+0.17%) |
Nov 14, 2023 | 40.47 | 40.62 | 40.06 | 40.53 | 1,608,884 | +0.54(+1.35%) |
Nov 13, 2023 | 39.90 | 40.10 | 39.64 | 40.00 | 1,830,148 | +0.23(+0.58%) |
Nov 10, 2023 | 39.79 | 40.07 | 39.71 | 39.77 | 1,650,160 | +0.14(+0.36%) |
Nov 09, 2023 | 40.07 | 40.07 | 39.57 | 39.62 | 1,556,245 | -0.08(-0.19%) |
Nov 08, 2023 | 40.26 | 40.33 | 39.61 | 39.70 | 2,115,597 | -0.78(-1.93%) |
Nov 07, 2023 | 40.45 | 40.50 | 40.21 | 40.48 | 1,694,470 | -0.29(-0.72%) |
Nov 06, 2023 | 41.23 | 41.30 | 40.74 | 40.77 | 1,615,541 | -0.36(-0.87%) |
Nov 03, 2023 | 41.14 | 41.17 | 40.59 | 41.13 | 1,441,821 | +0.17(+0.41%) |
Nov 02, 2023 | 39.93 | 41.00 | 39.86 | 40.96 | 2,437,763 | +1.23(+3.10%) |
Nov 01, 2023 | 39.57 | 39.98 | 39.07 | 39.73 | 2,012,014 | +0.25(+0.64%) |
Oct 31, 2023 | 39.24 | 39.69 | 39.08 | 39.47 | 1,657,529 | +0.21(+0.53%) |
Oct 30, 2023 | 39.31 | 39.55 | 38.96 | 39.27 | 1,372,321 | +0.01(+0.02%) |
Oct 27, 2023 | 39.71 | 39.77 | 39.16 | 39.26 | 1,654,789 | -0.35(-0.88%) |
Oct 26, 2023 | 39.78 | 39.92 | 39.44 | 39.61 | 1,798,500 | -0.31(-0.78%) |
Oct 25, 2023 | 40.01 | 40.23 | 39.86 | 39.92 | 1,034,383 | -0.06(-0.14%) |
Oct 24, 2023 | 40.03 | 40.20 | 39.76 | 39.97 | 2,777,202 | +0.00(+0.00%) |
Oct 23, 2023 | 40.10 | 40.25 | 39.86 | 39.97 | 1,385,585 | -0.33(-0.82%) |
Oct 20, 2023 | 40.53 | 40.61 | 40.25 | 40.30 | 1,358,968 | -0.24(-0.60%) |
Oct 19, 2023 | 40.49 | 40.76 | 40.23 | 40.55 | 1,459,420 | +0.11(+0.28%) |
Oct 18, 2023 | 40.33 | 40.64 | 40.26 | 40.43 | 1,284,637 | +0.21(+0.51%) |
Oct 17, 2023 | 40.08 | 40.40 | 40.08 | 40.23 | 1,175,171 | +0.06(+0.14%) |
Oct 16, 2023 | 40.05 | 40.27 | 39.83 | 40.17 | 1,555,017 | +0.29(+0.73%) |
Oct 13, 2023 | 39.78 | 40.06 | 39.69 | 39.88 | 1,207,147 | +0.29(+0.74%) |
Oct 12, 2023 | 39.57 | 39.62 | 39.22 | 39.59 | 1,087,126 | +0.10(+0.26%) |
Oct 11, 2023 | 39.45 | 39.76 | 39.31 | 39.48 | 1,516,357 | +0.05(+0.12%) |
Oct 10, 2023 | 39.33 | 39.68 | 39.22 | 39.44 | 1,314,243 | +0.16(+0.41%) |
Oct 09, 2023 | 38.86 | 39.28 | 38.81 | 39.28 | 1,133,891 | +0.87(+2.25%) |
Oct 06, 2023 | 38.22 | 38.68 | 38.05 | 38.41 | 1,638,367 | +0.10(+0.27%) |
Oct 05, 2023 | 37.86 | 38.34 | 37.84 | 38.31 | 2,091,090 | +0.22(+0.57%) |
Oct 04, 2023 | 38.35 | 38.44 | 37.66 | 38.09 | 1,792,392 | -0.42(-1.10%) |
Oct 03, 2023 | 38.99 | 39.04 | 38.29 | 38.51 | 2,297,831 | -0.61(-1.56%) |