Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.09 | 42.18 | 41.96 | 42.05 | 27,990 | -0.09(-0.21%) |
Dec 28, 2023 | 42.16 | 42.21 | 42.13 | 42.14 | 5,782 | +0.04(+0.10%) |
Dec 27, 2023 | 42.13 | 42.19 | 42.05 | 42.10 | 21,422 | -0.02(-0.04%) |
Dec 26, 2023 | 42.00 | 42.18 | 41.96 | 42.12 | 14,447 | +0.09(+0.20%) |
Dec 22, 2023 | 41.93 | 42.21 | 41.93 | 42.03 | 368,573 | +0.04(+0.09%) |
Dec 21, 2023 | 41.88 | 42.00 | 41.73 | 41.99 | 21,159 | +0.27(+0.66%) |
Dec 20, 2023 | 42.10 | 42.30 | 41.72 | 41.72 | 18,134 | -0.48(-1.14%) |
Dec 19, 2023 | 42.13 | 42.23 | 42.13 | 42.20 | 15,458 | +0.21(+0.50%) |
Dec 18, 2023 | 41.86 | 42.02 | 41.86 | 41.99 | 13,349 | +0.20(+0.48%) |
Dec 15, 2023 | 41.80 | 41.86 | 41.64 | 41.79 | 9,935 | -0.18(-0.43%) |
Dec 14, 2023 | 42.22 | 42.22 | 41.87 | 41.97 | 5,274 | +0.03(+0.07%) |
Dec 13, 2023 | 41.57 | 41.97 | 41.47 | 41.94 | 17,597 | +0.45(+1.08%) |
Dec 12, 2023 | 41.38 | 41.58 | 41.26 | 41.49 | 15,494 | +0.12(+0.30%) |
Dec 11, 2023 | 41.19 | 41.39 | 41.19 | 41.37 | 8,198 | +0.37(+0.91%) |
Dec 08, 2023 | 40.78 | 41.02 | 40.78 | 41.00 | 8,455 | +0.18(+0.44%) |
Dec 07, 2023 | 40.80 | 40.88 | 40.78 | 40.82 | 9,188 | +0.08(+0.20%) |
Dec 06, 2023 | 41.07 | 41.07 | 40.70 | 40.74 | 16,566 | -0.14(-0.34%) |
Dec 05, 2023 | 40.96 | 41.01 | 40.82 | 40.88 | 7,996 | -0.24(-0.58%) |
Dec 04, 2023 | 40.97 | 41.15 | 40.97 | 41.12 | 10,500 | +0.07(+0.17%) |
Dec 01, 2023 | 40.51 | 41.05 | 40.51 | 41.05 | 36,249 | +0.49(+1.21%) |
Nov 30, 2023 | 40.25 | 40.56 | 40.18 | 40.56 | 17,647 | +0.36(+0.89%) |
Nov 29, 2023 | 40.38 | 40.39 | 40.15 | 40.20 | 9,327 | +0.07(+0.17%) |
Nov 28, 2023 | 40.28 | 40.37 | 39.95 | 40.13 | 138,182 | -0.21(-0.53%) |
Nov 27, 2023 | 40.39 | 40.39 | 40.30 | 40.34 | 16,607 | +0.03(+0.07%) |
Nov 24, 2023 | 40.28 | 40.39 | 40.26 | 40.32 | 2,501 | +0.20(+0.49%) |
Nov 22, 2023 | 40.03 | 40.33 | 40.02 | 40.12 | 302,852 | +0.28(+0.69%) |
Nov 21, 2023 | 39.83 | 39.91 | 39.60 | 39.84 | 893,024 | -0.04(-0.09%) |
Nov 20, 2023 | 39.78 | 39.98 | 39.77 | 39.88 | 85,057 | +0.19(+0.49%) |
Nov 17, 2023 | 39.58 | 39.73 | 39.58 | 39.69 | 19,146 | +0.19(+0.47%) |
Nov 16, 2023 | 39.51 | 39.60 | 39.40 | 39.50 | 12,511 | -0.21(-0.52%) |
Nov 15, 2023 | 39.88 | 39.89 | 39.71 | 39.71 | 5,694 | +0.00(+0.00%) |
Nov 14, 2023 | 39.39 | 39.82 | 39.39 | 39.70 | 18,175 | +0.65(+1.65%) |
Nov 13, 2023 | 38.92 | 39.10 | 38.92 | 39.06 | 10,418 | +0.02(+0.05%) |
Nov 10, 2023 | 38.75 | 39.04 | 38.61 | 39.04 | 14,816 | +0.50(+1.29%) |
Nov 09, 2023 | 38.87 | 38.87 | 38.53 | 38.54 | 3,352 | -0.22(-0.56%) |
Nov 08, 2023 | 38.89 | 38.90 | 38.64 | 38.76 | 7,721 | -0.02(-0.05%) |
Nov 07, 2023 | 38.76 | 38.90 | 38.76 | 38.78 | 17,145 | -0.01(-0.03%) |
Nov 06, 2023 | 38.92 | 38.92 | 38.68 | 38.79 | 16,047 | -0.07(-0.18%) |
Nov 03, 2023 | 38.54 | 38.97 | 38.54 | 38.86 | 14,713 | +0.59(+1.54%) |
Nov 02, 2023 | 37.90 | 38.31 | 37.90 | 38.27 | 22,707 | +0.46(+1.20%) |
Nov 01, 2023 | 37.58 | 37.85 | 37.55 | 37.81 | 40,405 | +0.23(+0.62%) |
Oct 31, 2023 | 37.38 | 37.62 | 37.37 | 37.58 | 202,156 | +0.34(+0.91%) |
Oct 30, 2023 | 37.18 | 37.34 | 37.09 | 37.24 | 7,642 | +0.25(+0.67%) |
Oct 27, 2023 | 37.35 | 37.35 | 36.95 | 36.99 | 14,505 | -0.40(-1.08%) |
Oct 26, 2023 | 37.52 | 37.66 | 37.36 | 37.40 | 240,860 | -0.09(-0.25%) |
Oct 25, 2023 | 37.63 | 37.82 | 37.45 | 37.49 | 9,777 | -0.37(-0.96%) |
Oct 24, 2023 | 37.80 | 37.96 | 37.77 | 37.85 | 21,093 | +0.34(+0.91%) |
Oct 23, 2023 | 37.62 | 37.77 | 37.51 | 37.51 | 15,766 | -0.30(-0.79%) |
Oct 20, 2023 | 38.20 | 38.20 | 37.81 | 37.81 | 31,021 | -0.42(-1.10%) |
Oct 19, 2023 | 38.51 | 38.70 | 38.19 | 38.23 | 4,249 | -0.50(-1.29%) |
Oct 18, 2023 | 38.95 | 38.95 | 38.70 | 38.73 | 6,449 | -0.37(-0.93%) |
Oct 17, 2023 | 38.75 | 39.26 | 38.75 | 39.10 | 15,644 | +0.15(+0.39%) |
Oct 16, 2023 | 38.82 | 38.99 | 38.82 | 38.94 | 10,341 | +0.45(+1.16%) |
Oct 13, 2023 | 38.66 | 38.66 | 38.40 | 38.50 | 4,497 | -0.04(-0.10%) |
Oct 12, 2023 | 38.78 | 38.78 | 38.39 | 38.53 | 15,472 | -0.44(-1.12%) |
Oct 11, 2023 | 38.91 | 38.97 | 38.75 | 38.97 | 21,605 | +0.10(+0.26%) |
Oct 10, 2023 | 38.75 | 39.04 | 38.75 | 38.87 | 5,256 | +0.19(+0.49%) |
Oct 09, 2023 | 38.25 | 38.74 | 38.22 | 38.68 | 43,034 | +0.43(+1.12%) |
Oct 06, 2023 | 37.85 | 38.46 | 37.80 | 38.25 | 18,221 | +0.25(+0.67%) |
Oct 05, 2023 | 38.03 | 38.08 | 37.86 | 38.00 | 7,144 | -0.05(-0.13%) |
Oct 04, 2023 | 37.82 | 38.05 | 37.69 | 38.05 | 14,482 | +0.28(+0.74%) |
Oct 03, 2023 | 37.77 | 37.83 | 37.66 | 37.77 | 31,493 | -0.44(-1.15%) |