Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.14 | 41.50 | 40.14 | 40.74 | 80,187 | -0.13(-0.32%) |
Dec 28, 2023 | 40.74 | 41.00 | 40.65 | 40.87 | 35,814 | -0.36(-0.87%) |
Dec 27, 2023 | 40.71 | 41.28 | 40.71 | 41.23 | 50,338 | +0.40(+0.98%) |
Dec 26, 2023 | 40.12 | 41.03 | 40.12 | 40.83 | 34,319 | +0.23(+0.57%) |
Dec 22, 2023 | 39.80 | 40.71 | 39.80 | 40.60 | 99,141 | +0.09(+0.22%) |
Dec 21, 2023 | 40.56 | 40.60 | 40.27 | 40.51 | 52,549 | +0.27(+0.67%) |
Dec 20, 2023 | 40.23 | 40.83 | 40.23 | 40.24 | 60,747 | -0.66(-1.61%) |
Dec 19, 2023 | 40.71 | 40.98 | 40.71 | 40.90 | 50,718 | +0.42(+1.04%) |
Dec 18, 2023 | 40.46 | 40.61 | 40.35 | 40.48 | 57,270 | +0.03(+0.07%) |
Dec 15, 2023 | 40.36 | 40.87 | 40.36 | 40.45 | 235,364 | -0.85(-2.07%) |
Dec 14, 2023 | 40.59 | 41.52 | 40.59 | 41.30 | 1,040,478 | +1.41(+3.52%) |
Dec 13, 2023 | 39.62 | 39.92 | 39.17 | 39.90 | 63,889 | +0.44(+1.12%) |
Dec 12, 2023 | 39.21 | 39.56 | 39.21 | 39.46 | 51,229 | +0.11(+0.28%) |
Dec 11, 2023 | 39.00 | 39.41 | 38.76 | 39.35 | 269,157 | +0.66(+1.71%) |
Dec 08, 2023 | 38.74 | 38.91 | 38.44 | 38.69 | 44,819 | +0.29(+0.76%) |
Dec 07, 2023 | 37.96 | 38.43 | 37.96 | 38.40 | 52,781 | +0.35(+0.92%) |
Dec 06, 2023 | 38.13 | 38.58 | 38.05 | 38.05 | 101,443 | +0.71(+1.90%) |
Dec 05, 2023 | 37.11 | 37.70 | 37.11 | 37.34 | 73,279 | +0.20(+0.54%) |
Dec 04, 2023 | 37.23 | 37.26 | 36.77 | 37.14 | 68,892 | -0.12(-0.32%) |
Dec 01, 2023 | 36.70 | 37.33 | 36.70 | 37.26 | 73,801 | +0.51(+1.39%) |
Nov 30, 2023 | 36.62 | 36.95 | 36.46 | 36.75 | 148,096 | -0.38(-1.02%) |
Nov 29, 2023 | 36.81 | 37.28 | 36.81 | 37.13 | 88,046 | +0.36(+0.98%) |
Nov 28, 2023 | 36.77 | 36.97 | 36.66 | 36.77 | 58,923 | -0.20(-0.54%) |
Nov 27, 2023 | 36.69 | 37.00 | 36.61 | 36.97 | 180,514 | +0.28(+0.76%) |
Nov 24, 2023 | 36.60 | 36.78 | 36.56 | 36.69 | 42,786 | +0.09(+0.25%) |
Nov 22, 2023 | 36.52 | 36.62 | 36.37 | 36.60 | 47,920 | -0.30(-0.81%) |
Nov 21, 2023 | 36.84 | 37.03 | 36.73 | 36.90 | 78,181 | +0.02(+0.05%) |
Nov 20, 2023 | 36.63 | 36.94 | 36.60 | 36.88 | 189,687 | +0.19(+0.52%) |
Nov 17, 2023 | 36.34 | 36.69 | 36.26 | 36.69 | 697,885 | +0.49(+1.35%) |
Nov 16, 2023 | 36.08 | 36.39 | 35.91 | 36.20 | 308,124 | +0.54(+1.51%) |
Nov 15, 2023 | 35.41 | 35.80 | 35.31 | 35.66 | 315,415 | +2.27(+6.80%) |
Nov 14, 2023 | 33.35 | 33.50 | 33.16 | 33.39 | 129,396 | +1.08(+3.34%) |
Nov 13, 2023 | 32.36 | 32.46 | 32.14 | 32.31 | 153,487 | -0.57(-1.73%) |
Nov 10, 2023 | 32.82 | 32.95 | 32.51 | 32.88 | 81,788 | -0.18(-0.54%) |
Nov 09, 2023 | 33.23 | 33.48 | 33.06 | 33.06 | 104,927 | +0.58(+1.79%) |
Nov 08, 2023 | 32.52 | 32.80 | 32.43 | 32.48 | 136,152 | +0.08(+0.25%) |
Nov 07, 2023 | 32.51 | 32.68 | 32.37 | 32.40 | 234,733 | +0.28(+0.87%) |
Nov 06, 2023 | 32.25 | 32.33 | 32.11 | 32.12 | 87,367 | -0.49(-1.50%) |
Nov 03, 2023 | 32.40 | 32.85 | 32.29 | 32.61 | 70,597 | +0.80(+2.51%) |
Nov 02, 2023 | 31.34 | 31.87 | 31.23 | 31.81 | 435,075 | +1.56(+5.16%) |
Nov 01, 2023 | 30.09 | 30.30 | 30.00 | 30.25 | 73,016 | +0.01(+0.03%) |
Oct 31, 2023 | 30.09 | 30.35 | 29.96 | 30.24 | 366,637 | +0.65(+2.20%) |
Oct 30, 2023 | 29.26 | 29.65 | 29.24 | 29.59 | 213,279 | +0.75(+2.60%) |
Oct 27, 2023 | 29.16 | 29.16 | 28.80 | 28.84 | 111,644 | -0.16(-0.55%) |
Oct 26, 2023 | 29.00 | 29.18 | 28.93 | 29.00 | 134,373 | -0.19(-0.65%) |
Oct 25, 2023 | 29.25 | 29.47 | 28.91 | 29.19 | 112,577 | -0.16(-0.55%) |
Oct 24, 2023 | 31.59 | 31.59 | 29.21 | 29.35 | 204,636 | -3.37(-10.30%) |
Oct 23, 2023 | 32.39 | 32.95 | 32.30 | 32.72 | 72,951 | +0.68(+2.12%) |
Oct 20, 2023 | 32.30 | 32.30 | 31.97 | 32.04 | 98,372 | +0.14(+0.44%) |
Oct 19, 2023 | 31.87 | 32.22 | 31.87 | 31.90 | 77,176 | -0.78(-2.39%) |
Oct 18, 2023 | 32.93 | 32.97 | 32.61 | 32.68 | 54,668 | -0.73(-2.18%) |
Oct 17, 2023 | 33.09 | 33.63 | 33.09 | 33.41 | 77,597 | -0.22(-0.65%) |
Oct 16, 2023 | 33.43 | 33.66 | 33.34 | 33.63 | 61,632 | -0.07(-0.21%) |
Oct 13, 2023 | 34.39 | 34.45 | 33.55 | 33.70 | 244,469 | -0.48(-1.40%) |
Oct 12, 2023 | 34.30 | 34.42 | 33.98 | 34.18 | 206,552 | -0.07(-0.20%) |
Oct 11, 2023 | 34.32 | 34.33 | 34.09 | 34.25 | 44,742 | +0.22(+0.65%) |
Oct 10, 2023 | 33.89 | 34.20 | 33.84 | 34.03 | 75,579 | +0.50(+1.49%) |
Oct 09, 2023 | 33.50 | 33.61 | 33.23 | 33.53 | 58,667 | -0.34(-1.00%) |
Oct 06, 2023 | 33.44 | 34.03 | 33.22 | 33.87 | 102,295 | +0.71(+2.14%) |
Oct 05, 2023 | 33.25 | 33.27 | 32.99 | 33.16 | 75,734 | +0.51(+1.56%) |
Oct 04, 2023 | 32.87 | 32.91 | 32.31 | 32.65 | 72,223 | +0.31(+0.97%) |
Oct 03, 2023 | 32.48 | 32.62 | 32.15 | 32.34 | 57,538 | +0.12(+0.39%) |