Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.64 | 39.43 | 38.64 | 39.43 | 91,017 | +0.73(+1.89%) |
Dec 28, 2023 | 38.82 | 39.06 | 38.61 | 38.69 | 76,445 | -0.08(-0.20%) |
Dec 27, 2023 | 38.77 | 39.02 | 38.71 | 38.77 | 42,789 | +0.10(+0.25%) |
Dec 26, 2023 | 38.53 | 38.85 | 38.52 | 38.68 | 40,979 | +0.29(+0.76%) |
Dec 22, 2023 | 38.49 | 38.81 | 38.35 | 38.38 | 43,190 | +0.05(+0.13%) |
Dec 21, 2023 | 38.05 | 38.45 | 38.05 | 38.33 | 59,512 | +0.30(+0.79%) |
Dec 20, 2023 | 38.88 | 38.88 | 38.02 | 38.03 | 65,255 | -0.74(-1.91%) |
Dec 19, 2023 | 38.28 | 38.78 | 38.15 | 38.77 | 57,668 | +0.59(+1.56%) |
Dec 18, 2023 | 37.97 | 38.38 | 37.94 | 38.18 | 72,452 | +0.16(+0.41%) |
Dec 15, 2023 | 38.18 | 38.20 | 37.79 | 38.02 | 39,105 | -0.36(-0.94%) |
Dec 14, 2023 | 38.64 | 38.69 | 38.30 | 38.38 | 68,035 | -0.15(-0.40%) |
Dec 13, 2023 | 38.18 | 38.54 | 37.87 | 38.54 | 42,670 | +0.63(+1.66%) |
Dec 12, 2023 | 37.51 | 37.96 | 37.51 | 37.91 | 46,557 | +0.40(+1.06%) |
Dec 11, 2023 | 37.49 | 37.66 | 37.41 | 37.51 | 41,189 | +0.15(+0.39%) |
Dec 08, 2023 | 37.25 | 37.42 | 37.19 | 37.36 | 54,558 | +0.04(+0.10%) |
Dec 07, 2023 | 37.34 | 37.38 | 37.21 | 37.32 | 33,548 | +0.02(+0.05%) |
Dec 06, 2023 | 37.30 | 37.54 | 37.29 | 37.30 | 39,967 | +0.06(+0.16%) |
Dec 05, 2023 | 37.31 | 37.40 | 37.19 | 37.25 | 42,229 | -0.09(-0.23%) |
Dec 04, 2023 | 37.15 | 37.51 | 37.15 | 37.33 | 43,966 | -0.09(-0.23%) |
Dec 01, 2023 | 37.31 | 37.57 | 37.20 | 37.42 | 73,319 | +0.13(+0.34%) |
Nov 30, 2023 | 36.94 | 37.30 | 36.79 | 37.30 | 48,385 | +0.55(+1.50%) |
Nov 29, 2023 | 36.65 | 36.99 | 36.65 | 36.74 | 66,587 | +0.00(+0.00%) |
Nov 28, 2023 | 36.79 | 36.92 | 36.65 | 36.74 | 42,620 | -0.04(-0.11%) |
Nov 27, 2023 | 36.83 | 37.00 | 36.75 | 36.78 | 46,906 | -0.08(-0.21%) |
Nov 24, 2023 | 36.75 | 36.98 | 36.73 | 36.86 | 27,218 | +0.14(+0.37%) |
Nov 22, 2023 | 37.13 | 37.13 | 36.68 | 36.72 | 72,155 | -0.17(-0.47%) |
Nov 21, 2023 | 36.71 | 36.98 | 36.71 | 36.90 | 46,079 | +0.22(+0.61%) |
Nov 20, 2023 | 36.27 | 36.74 | 36.27 | 36.67 | 39,210 | +0.32(+0.88%) |
Nov 17, 2023 | 36.11 | 36.44 | 36.11 | 36.35 | 48,637 | +0.10(+0.27%) |
Nov 16, 2023 | 36.28 | 36.56 | 36.20 | 36.26 | 42,828 | +0.08(+0.21%) |
Nov 15, 2023 | 36.23 | 36.48 | 36.15 | 36.18 | 48,186 | -0.20(-0.56%) |
Nov 14, 2023 | 36.45 | 36.71 | 36.35 | 36.38 | 35,972 | +0.15(+0.41%) |
Nov 13, 2023 | 35.84 | 36.26 | 35.66 | 36.24 | 25,902 | +0.49(+1.38%) |
Nov 10, 2023 | 35.61 | 35.87 | 35.58 | 35.74 | 35,124 | +0.09(+0.24%) |
Nov 09, 2023 | 36.25 | 36.26 | 35.66 | 35.66 | 46,932 | -0.54(-1.49%) |
Nov 08, 2023 | 36.52 | 36.52 | 36.19 | 36.20 | 30,225 | -0.13(-0.34%) |
Nov 07, 2023 | 36.42 | 36.65 | 36.26 | 36.32 | 25,472 | -0.02(-0.05%) |
Nov 06, 2023 | 36.42 | 36.61 | 36.14 | 36.34 | 30,966 | -0.11(-0.29%) |
Nov 03, 2023 | 36.28 | 36.71 | 36.12 | 36.45 | 41,208 | +0.31(+0.85%) |
Nov 02, 2023 | 35.53 | 36.22 | 35.53 | 36.14 | 36,856 | +0.82(+2.32%) |
Nov 01, 2023 | 34.80 | 35.46 | 34.70 | 35.32 | 43,948 | +0.45(+1.30%) |
Oct 31, 2023 | 34.66 | 34.95 | 34.62 | 34.87 | 43,079 | +0.49(+1.43%) |
Oct 30, 2023 | 34.43 | 34.53 | 34.26 | 34.38 | 45,361 | +0.13(+0.39%) |
Oct 27, 2023 | 34.33 | 34.57 | 34.24 | 34.24 | 61,434 | -0.26(-0.75%) |
Oct 26, 2023 | 34.69 | 34.90 | 34.50 | 34.50 | 39,439 | -0.36(-1.02%) |
Oct 25, 2023 | 35.36 | 35.36 | 34.85 | 34.86 | 44,123 | -0.70(-1.98%) |
Oct 24, 2023 | 35.54 | 35.88 | 35.46 | 35.56 | 26,782 | +0.12(+0.33%) |
Oct 23, 2023 | 35.75 | 36.12 | 35.45 | 35.45 | 48,829 | -0.52(-1.45%) |
Oct 20, 2023 | 36.26 | 36.48 | 35.97 | 35.97 | 37,430 | -0.41(-1.14%) |
Oct 19, 2023 | 36.78 | 37.01 | 36.31 | 36.38 | 61,752 | -0.44(-1.20%) |
Oct 18, 2023 | 37.29 | 37.29 | 36.78 | 36.82 | 62,159 | -0.39(-1.04%) |
Oct 17, 2023 | 37.20 | 37.50 | 37.15 | 37.21 | 26,801 | -0.22(-0.59%) |
Oct 16, 2023 | 37.00 | 37.54 | 37.00 | 37.43 | 25,837 | +0.37(+0.99%) |
Oct 13, 2023 | 36.86 | 37.40 | 36.86 | 37.06 | 17,122 | +0.21(+0.58%) |
Oct 12, 2023 | 37.23 | 37.41 | 36.82 | 36.85 | 34,899 | -0.40(-1.08%) |
Oct 11, 2023 | 37.49 | 37.66 | 37.25 | 37.25 | 19,827 | -0.36(-0.97%) |
Oct 10, 2023 | 37.55 | 38.03 | 37.54 | 37.62 | 25,942 | -0.05(-0.13%) |
Oct 09, 2023 | 37.59 | 37.70 | 37.49 | 37.66 | 19,481 | +0.04(+0.10%) |
Oct 06, 2023 | 37.04 | 37.76 | 37.04 | 37.63 | 31,574 | +0.50(+1.34%) |
Oct 05, 2023 | 37.11 | 37.30 | 36.92 | 37.13 | 29,060 | +0.04(+0.10%) |
Oct 04, 2023 | 37.02 | 37.15 | 36.90 | 37.09 | 35,666 | +0.19(+0.52%) |
Oct 03, 2023 | 37.33 | 37.50 | 36.86 | 36.90 | 49,438 | -0.49(-1.31%) |