Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.15 | 41.15 | 40.94 | 41.00 | 578,868 | -0.26(-0.63%) |
Dec 28, 2023 | 41.15 | 41.33 | 41.15 | 41.26 | 876,911 | +0.29(+0.71%) |
Dec 27, 2023 | 40.98 | 41.05 | 40.92 | 40.97 | 559,190 | +0.26(+0.64%) |
Dec 26, 2023 | 40.77 | 40.82 | 40.70 | 40.71 | 755,118 | +0.14(+0.35%) |
Dec 22, 2023 | 40.50 | 40.60 | 40.42 | 40.57 | 877,649 | +0.17(+0.42%) |
Dec 21, 2023 | 40.27 | 40.42 | 40.23 | 40.40 | 998,941 | +0.87(+2.20%) |
Dec 20, 2023 | 40.00 | 40.00 | 39.52 | 39.53 | 1,352,975 | -1.36(-3.33%) |
Dec 19, 2023 | 40.70 | 40.91 | 40.69 | 40.89 | 821,825 | +0.33(+0.81%) |
Dec 18, 2023 | 40.53 | 40.68 | 40.43 | 40.56 | 737,746 | +0.09(+0.22%) |
Dec 15, 2023 | 40.64 | 40.67 | 40.41 | 40.47 | 702,953 | +0.10(+0.25%) |
Dec 14, 2023 | 40.17 | 40.40 | 40.17 | 40.37 | 1,234,075 | +0.27(+0.67%) |
Dec 13, 2023 | 39.61 | 40.10 | 39.56 | 40.10 | 807,549 | +0.54(+1.37%) |
Dec 12, 2023 | 39.46 | 39.57 | 39.31 | 39.56 | 978,754 | -0.20(-0.50%) |
Dec 11, 2023 | 39.66 | 39.76 | 39.60 | 39.76 | 831,578 | +0.29(+0.73%) |
Dec 08, 2023 | 39.46 | 39.50 | 39.36 | 39.47 | 606,099 | -0.13(-0.33%) |
Dec 07, 2023 | 39.63 | 39.65 | 39.52 | 39.60 | 616,298 | +0.13(+0.33%) |
Dec 06, 2023 | 39.61 | 39.63 | 39.44 | 39.47 | 608,972 | +0.03(+0.08%) |
Dec 05, 2023 | 39.34 | 39.46 | 39.25 | 39.44 | 1,219,589 | +0.36(+0.92%) |
Dec 04, 2023 | 39.01 | 39.31 | 38.98 | 39.08 | 1,348,016 | +0.35(+0.90%) |
Dec 01, 2023 | 38.40 | 38.73 | 38.34 | 38.73 | 889,032 | +0.39(+1.02%) |
Nov 30, 2023 | 38.32 | 38.34 | 38.17 | 38.34 | 417,658 | +0.25(+0.66%) |
Nov 29, 2023 | 38.08 | 38.19 | 38.08 | 38.09 | 605,550 | +0.16(+0.42%) |
Nov 28, 2023 | 37.81 | 37.98 | 37.80 | 37.93 | 645,094 | +0.32(+0.85%) |
Nov 27, 2023 | 37.71 | 37.71 | 37.59 | 37.61 | 313,582 | -0.09(-0.24%) |
Nov 24, 2023 | 37.57 | 37.71 | 37.54 | 37.70 | 183,222 | +0.13(+0.35%) |
Nov 22, 2023 | 37.55 | 37.60 | 37.51 | 37.57 | 360,635 | -0.01(-0.03%) |
Nov 21, 2023 | 37.54 | 37.66 | 37.51 | 37.58 | 574,503 | +0.01(+0.03%) |
Nov 20, 2023 | 37.43 | 37.59 | 37.40 | 37.57 | 661,158 | +0.02(+0.05%) |
Nov 17, 2023 | 37.51 | 37.57 | 37.46 | 37.55 | 663,760 | +0.02(+0.05%) |
Nov 16, 2023 | 37.50 | 37.59 | 37.47 | 37.53 | 684,744 | +0.03(+0.08%) |
Nov 15, 2023 | 37.58 | 37.64 | 37.47 | 37.50 | 660,793 | -0.12(-0.32%) |
Nov 14, 2023 | 37.41 | 37.67 | 37.39 | 37.62 | 685,908 | +0.50(+1.35%) |
Nov 13, 2023 | 36.94 | 37.17 | 36.82 | 37.12 | 1,299,590 | +0.18(+0.49%) |
Nov 10, 2023 | 36.79 | 36.96 | 36.65 | 36.94 | 283,797 | +0.41(+1.12%) |
Nov 09, 2023 | 36.78 | 36.78 | 36.52 | 36.53 | 541,931 | -0.29(-0.79%) |
Nov 08, 2023 | 36.82 | 36.85 | 36.76 | 36.82 | 395,856 | +0.09(+0.25%) |
Nov 07, 2023 | 36.61 | 36.79 | 36.51 | 36.73 | 3,640,081 | +0.08(+0.22%) |
Nov 06, 2023 | 36.62 | 36.73 | 36.62 | 36.65 | 507,056 | +0.01(+0.03%) |
Nov 03, 2023 | 36.45 | 36.68 | 36.42 | 36.64 | 684,423 | +0.29(+0.80%) |
Nov 02, 2023 | 36.18 | 36.37 | 36.18 | 36.35 | 603,251 | +0.38(+1.06%) |
Nov 01, 2023 | 35.80 | 36.02 | 35.76 | 35.97 | 493,446 | +0.10(+0.28%) |
Oct 31, 2023 | 35.78 | 35.91 | 35.66 | 35.87 | 819,759 | -0.03(-0.08%) |
Oct 30, 2023 | 35.92 | 35.98 | 35.80 | 35.90 | 1,676,935 | +0.26(+0.73%) |
Oct 27, 2023 | 35.83 | 35.83 | 35.60 | 35.64 | 442,083 | +0.23(+0.65%) |
Oct 26, 2023 | 35.44 | 35.50 | 35.34 | 35.41 | 441,620 | -0.33(-0.92%) |
Oct 25, 2023 | 35.86 | 35.86 | 35.70 | 35.74 | 973,978 | -0.44(-1.22%) |
Oct 24, 2023 | 36.18 | 36.24 | 36.11 | 36.18 | 596,511 | +0.13(+0.36%) |
Oct 23, 2023 | 36.02 | 36.15 | 35.93 | 36.05 | 611,161 | -0.48(-1.31%) |
Oct 20, 2023 | 36.74 | 36.75 | 36.52 | 36.53 | 881,832 | -0.39(-1.06%) |
Oct 19, 2023 | 36.97 | 37.14 | 36.88 | 36.92 | 1,234,376 | +0.10(+0.27%) |
Oct 18, 2023 | 37.07 | 37.08 | 36.80 | 36.82 | 907,877 | -0.46(-1.23%) |
Oct 17, 2023 | 37.17 | 37.37 | 37.12 | 37.28 | 952,420 | +0.03(+0.08%) |
Oct 16, 2023 | 37.01 | 37.28 | 37.01 | 37.25 | 467,957 | +0.41(+1.11%) |
Oct 13, 2023 | 36.97 | 36.99 | 36.82 | 36.84 | 363,030 | +0.03(+0.08%) |
Oct 12, 2023 | 37.03 | 37.03 | 36.73 | 36.81 | 466,536 | -0.21(-0.57%) |
Oct 11, 2023 | 37.11 | 37.11 | 36.97 | 37.02 | 1,004,691 | +0.07(+0.19%) |
Oct 10, 2023 | 36.85 | 37.04 | 36.76 | 36.95 | 371,717 | +0.45(+1.23%) |
Oct 09, 2023 | 36.38 | 36.51 | 36.30 | 36.50 | 471,586 | -0.52(-1.40%) |
Oct 06, 2023 | 36.71 | 37.09 | 36.68 | 37.02 | 506,351 | +0.32(+0.87%) |
Oct 05, 2023 | 36.70 | 36.77 | 36.56 | 36.70 | 350,316 | +0.22(+0.60%) |
Oct 04, 2023 | 36.50 | 36.54 | 36.35 | 36.48 | 507,048 | -0.11(-0.30%) |
Oct 03, 2023 | 36.70 | 36.77 | 36.55 | 36.59 | 794,138 | -0.11(-0.30%) |