Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.96 | 41.02 | 40.73 | 40.92 | 34,664 | -0.05(-0.12%) |
Dec 28, 2023 | 40.97 | 41.09 | 40.96 | 40.97 | 223,349 | -0.01(-0.02%) |
Dec 27, 2023 | 40.97 | 40.98 | 40.85 | 40.98 | 53,631 | +0.16(+0.40%) |
Dec 26, 2023 | 40.79 | 40.92 | 40.75 | 40.82 | 15,399 | +0.19(+0.47%) |
Dec 22, 2023 | 40.78 | 40.83 | 40.59 | 40.63 | 32,104 | -0.05(-0.12%) |
Dec 21, 2023 | 40.63 | 40.68 | 40.37 | 40.68 | 26,926 | +0.53(+1.31%) |
Dec 20, 2023 | 40.71 | 40.89 | 40.14 | 40.15 | 25,192 | -0.68(-1.66%) |
Dec 19, 2023 | 40.59 | 40.83 | 40.59 | 40.83 | 26,500 | +0.25(+0.61%) |
Dec 18, 2023 | 40.46 | 40.67 | 40.46 | 40.58 | 17,753 | +0.34(+0.84%) |
Dec 15, 2023 | 40.12 | 40.34 | 40.12 | 40.24 | 45,571 | +0.14(+0.35%) |
Dec 14, 2023 | 40.32 | 40.33 | 39.93 | 40.10 | 18,778 | -0.08(-0.20%) |
Dec 13, 2023 | 39.69 | 40.26 | 39.69 | 40.18 | 16,899 | +0.45(+1.13%) |
Dec 12, 2023 | 39.34 | 39.73 | 39.27 | 39.73 | 36,660 | +0.33(+0.83%) |
Dec 11, 2023 | 39.12 | 39.45 | 39.12 | 39.41 | 18,432 | +0.31(+0.79%) |
Dec 08, 2023 | 38.69 | 39.13 | 38.69 | 39.10 | 10,704 | +0.35(+0.90%) |
Dec 07, 2023 | 38.63 | 38.76 | 38.61 | 38.75 | 7,154 | +0.25(+0.65%) |
Dec 06, 2023 | 38.87 | 38.87 | 38.46 | 38.50 | 41,573 | -0.17(-0.44%) |
Dec 05, 2023 | 38.51 | 38.73 | 38.50 | 38.67 | 29,163 | -0.01(-0.03%) |
Dec 04, 2023 | 38.51 | 38.78 | 38.51 | 38.68 | 10,375 | -0.16(-0.42%) |
Dec 01, 2023 | 38.41 | 38.94 | 38.41 | 38.84 | 29,470 | +0.38(+0.97%) |
Nov 30, 2023 | 38.38 | 38.47 | 38.25 | 38.47 | 14,621 | +0.19(+0.51%) |
Nov 29, 2023 | 38.48 | 38.48 | 38.23 | 38.27 | 210,382 | +0.04(+0.10%) |
Nov 28, 2023 | 38.15 | 38.31 | 38.10 | 38.23 | 19,324 | -0.04(-0.10%) |
Nov 27, 2023 | 38.24 | 38.31 | 38.17 | 38.27 | 18,512 | -0.12(-0.32%) |
Nov 24, 2023 | 38.44 | 38.44 | 38.34 | 38.39 | 3,249 | +0.06(+0.16%) |
Nov 22, 2023 | 38.31 | 38.35 | 38.17 | 38.33 | 32,070 | +0.08(+0.20%) |
Nov 21, 2023 | 38.28 | 38.28 | 38.20 | 38.26 | 22,808 | -0.16(-0.42%) |
Nov 20, 2023 | 38.11 | 38.46 | 38.09 | 38.42 | 17,531 | +0.26(+0.67%) |
Nov 17, 2023 | 37.94 | 38.20 | 37.94 | 38.16 | 24,925 | +0.34(+0.90%) |
Nov 16, 2023 | 37.87 | 37.87 | 37.64 | 37.82 | 13,254 | -0.18(-0.48%) |
Nov 15, 2023 | 38.08 | 38.21 | 37.99 | 38.00 | 20,918 | -0.04(-0.11%) |
Nov 14, 2023 | 37.83 | 38.13 | 37.83 | 38.04 | 19,230 | +0.80(+2.14%) |
Nov 13, 2023 | 37.02 | 37.29 | 37.00 | 37.25 | 26,604 | +0.12(+0.32%) |
Nov 10, 2023 | 36.69 | 37.13 | 36.67 | 37.13 | 23,994 | +0.58(+1.58%) |
Nov 09, 2023 | 36.95 | 36.96 | 36.54 | 36.55 | 25,461 | -0.23(-0.62%) |
Nov 08, 2023 | 36.82 | 36.88 | 36.61 | 36.78 | 21,199 | -0.02(-0.06%) |
Nov 07, 2023 | 36.74 | 36.91 | 36.73 | 36.80 | 103,494 | -0.14(-0.37%) |
Nov 06, 2023 | 37.03 | 37.04 | 36.85 | 36.94 | 39,752 | -0.07(-0.20%) |
Nov 03, 2023 | 36.96 | 37.14 | 36.89 | 37.01 | 27,429 | +0.43(+1.18%) |
Nov 02, 2023 | 36.38 | 36.61 | 36.38 | 36.58 | 170,333 | +0.62(+1.71%) |
Nov 01, 2023 | 35.63 | 36.02 | 35.63 | 35.96 | 83,076 | +0.40(+1.12%) |
Oct 31, 2023 | 35.46 | 35.59 | 35.25 | 35.57 | 44,001 | +0.11(+0.31%) |
Oct 30, 2023 | 35.25 | 35.55 | 35.20 | 35.46 | 34,289 | +0.43(+1.23%) |
Oct 27, 2023 | 35.40 | 35.40 | 34.95 | 35.03 | 13,951 | -0.26(-0.72%) |
Oct 26, 2023 | 35.44 | 35.55 | 35.23 | 35.28 | 11,996 | -0.49(-1.36%) |
Oct 25, 2023 | 36.27 | 36.27 | 35.77 | 35.77 | 26,882 | -0.65(-1.79%) |
Oct 24, 2023 | 36.39 | 36.50 | 36.19 | 36.42 | 12,098 | +0.31(+0.85%) |
Oct 23, 2023 | 36.10 | 36.41 | 36.03 | 36.11 | 18,065 | +0.04(+0.11%) |
Oct 20, 2023 | 36.13 | 36.24 | 36.07 | 36.07 | 6,384 | -0.44(-1.20%) |
Oct 19, 2023 | 36.90 | 36.90 | 36.40 | 36.51 | 11,588 | -0.27(-0.72%) |
Oct 18, 2023 | 37.06 | 37.10 | 36.71 | 36.78 | 18,767 | -0.47(-1.25%) |
Oct 17, 2023 | 37.03 | 37.41 | 36.92 | 37.25 | 26,379 | -0.10(-0.26%) |
Oct 16, 2023 | 37.25 | 37.41 | 37.19 | 37.34 | 123,585 | +0.43(+1.16%) |
Oct 13, 2023 | 37.38 | 37.45 | 36.86 | 36.92 | 34,991 | -0.28(-0.76%) |
Oct 12, 2023 | 37.37 | 37.51 | 37.04 | 37.20 | 41,183 | -0.11(-0.28%) |
Oct 11, 2023 | 37.25 | 37.31 | 37.06 | 37.30 | 47,673 | +0.18(+0.48%) |
Oct 10, 2023 | 36.97 | 37.36 | 36.97 | 37.12 | 79,299 | +0.24(+0.66%) |
Oct 09, 2023 | 36.53 | 36.94 | 36.48 | 36.88 | 13,264 | +0.18(+0.49%) |
Oct 06, 2023 | 35.96 | 36.77 | 35.95 | 36.70 | 23,617 | +0.54(+1.50%) |
Oct 05, 2023 | 36.18 | 36.22 | 35.93 | 36.15 | 19,622 | -0.04(-0.11%) |
Oct 04, 2023 | 36.00 | 36.21 | 35.87 | 36.19 | 22,262 | +0.25(+0.70%) |
Oct 03, 2023 | 36.23 | 36.33 | 35.87 | 35.94 | 12,858 | -0.48(-1.32%) |