Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.61 | 41.74 | 41.32 | 41.38 | 289,075 | -0.28(-0.66%) |
Dec 28, 2023 | 42.04 | 42.11 | 41.62 | 41.66 | 324,940 | -0.30(-0.70%) |
Dec 27, 2023 | 41.85 | 42.15 | 41.69 | 41.95 | 319,982 | +0.16(+0.38%) |
Dec 26, 2023 | 41.74 | 41.82 | 41.60 | 41.79 | 100,785 | +0.29(+0.69%) |
Dec 22, 2023 | 41.36 | 41.66 | 41.13 | 41.51 | 457,361 | +0.04(+0.10%) |
Dec 21, 2023 | 40.83 | 41.54 | 40.83 | 41.47 | 495,339 | +1.08(+2.68%) |
Dec 20, 2023 | 40.52 | 40.93 | 40.12 | 40.39 | 599,084 | -0.21(-0.51%) |
Dec 19, 2023 | 40.78 | 41.07 | 40.53 | 40.59 | 369,388 | -0.03(-0.07%) |
Dec 18, 2023 | 40.35 | 40.75 | 40.35 | 40.62 | 364,855 | +0.14(+0.34%) |
Dec 15, 2023 | 40.91 | 41.02 | 40.27 | 40.48 | 554,982 | -0.47(-1.15%) |
Dec 14, 2023 | 40.62 | 41.04 | 40.58 | 40.96 | 711,489 | +0.58(+1.44%) |
Dec 13, 2023 | 40.05 | 40.38 | 39.36 | 40.38 | 588,056 | +0.44(+1.11%) |
Dec 12, 2023 | 39.76 | 40.14 | 39.64 | 39.93 | 366,956 | +0.23(+0.57%) |
Dec 11, 2023 | 39.14 | 39.74 | 39.07 | 39.71 | 387,769 | +0.38(+0.98%) |
Dec 08, 2023 | 38.99 | 39.52 | 38.99 | 39.32 | 327,135 | +0.16(+0.40%) |
Dec 07, 2023 | 39.33 | 39.38 | 38.92 | 39.16 | 408,979 | +0.03(+0.08%) |
Dec 06, 2023 | 39.81 | 39.96 | 39.12 | 39.13 | 476,408 | -0.46(-1.17%) |
Dec 05, 2023 | 39.27 | 39.79 | 39.24 | 39.60 | 643,638 | -0.07(-0.17%) |
Dec 04, 2023 | 39.62 | 40.09 | 39.59 | 39.67 | 563,765 | -0.44(-1.10%) |
Dec 01, 2023 | 39.55 | 40.17 | 39.00 | 40.11 | 705,448 | +0.58(+1.47%) |
Nov 30, 2023 | 39.88 | 39.94 | 39.13 | 39.53 | 950,448 | +0.06(+0.14%) |
Nov 29, 2023 | 39.78 | 40.34 | 39.27 | 39.47 | 1,194,047 | +0.32(+0.82%) |
Nov 28, 2023 | 38.60 | 39.21 | 38.38 | 39.15 | 606,374 | +0.55(+1.43%) |
Nov 27, 2023 | 37.92 | 38.69 | 37.61 | 38.60 | 547,364 | +0.62(+1.64%) |
Nov 24, 2023 | 37.61 | 38.08 | 37.55 | 37.98 | 176,179 | +0.40(+1.06%) |
Nov 22, 2023 | 37.82 | 37.87 | 37.41 | 37.58 | 667,665 | -0.03(-0.08%) |
Nov 21, 2023 | 37.77 | 38.00 | 37.54 | 37.61 | 477,168 | -0.16(-0.44%) |
Nov 20, 2023 | 37.70 | 38.13 | 37.28 | 37.77 | 438,849 | +0.17(+0.46%) |
Nov 17, 2023 | 37.55 | 37.72 | 37.34 | 37.60 | 294,820 | +0.21(+0.57%) |
Nov 16, 2023 | 37.19 | 37.51 | 36.89 | 37.39 | 621,450 | +0.05(+0.13%) |
Nov 15, 2023 | 36.43 | 37.39 | 36.27 | 37.34 | 689,301 | +0.87(+2.40%) |
Nov 14, 2023 | 36.54 | 36.76 | 36.31 | 36.46 | 606,774 | +0.72(+2.01%) |
Nov 13, 2023 | 35.41 | 35.83 | 35.22 | 35.74 | 359,462 | +0.19(+0.55%) |
Nov 10, 2023 | 34.95 | 35.60 | 34.59 | 35.55 | 636,740 | +0.59(+1.69%) |
Nov 09, 2023 | 35.21 | 35.68 | 34.95 | 34.96 | 546,638 | -0.17(-0.50%) |
Nov 08, 2023 | 35.10 | 35.26 | 34.86 | 35.13 | 431,379 | +0.07(+0.19%) |
Nov 07, 2023 | 34.63 | 35.23 | 34.39 | 35.07 | 710,643 | +0.51(+1.49%) |
Nov 06, 2023 | 35.28 | 35.71 | 34.32 | 34.55 | 957,966 | -0.68(-1.93%) |
Nov 03, 2023 | 33.97 | 35.26 | 33.38 | 35.23 | 1,124,778 | +1.79(+5.34%) |
Nov 02, 2023 | 33.04 | 33.48 | 32.78 | 33.44 | 849,322 | +0.95(+2.93%) |
Nov 01, 2023 | 32.49 | 32.99 | 32.21 | 32.49 | 700,101 | +0.08(+0.24%) |
Oct 31, 2023 | 32.26 | 32.49 | 31.93 | 32.42 | 627,134 | +0.13(+0.39%) |
Oct 30, 2023 | 31.88 | 32.36 | 31.74 | 32.29 | 640,646 | +0.79(+2.50%) |
Oct 27, 2023 | 31.49 | 31.84 | 31.20 | 31.50 | 516,904 | +0.16(+0.53%) |
Oct 26, 2023 | 32.16 | 32.56 | 31.10 | 31.34 | 868,393 | -0.81(-2.51%) |
Oct 25, 2023 | 32.21 | 32.39 | 31.90 | 32.14 | 556,279 | -0.26(-0.81%) |
Oct 24, 2023 | 32.43 | 32.63 | 32.23 | 32.41 | 445,411 | +0.20(+0.63%) |
Oct 23, 2023 | 32.15 | 32.50 | 31.66 | 32.20 | 470,285 | -0.06(-0.18%) |
Oct 20, 2023 | 32.39 | 32.67 | 32.11 | 32.26 | 560,373 | -0.16(-0.51%) |
Oct 19, 2023 | 33.02 | 33.02 | 32.36 | 32.43 | 561,503 | -0.49(-1.47%) |
Oct 18, 2023 | 33.19 | 33.74 | 32.85 | 32.91 | 409,153 | -0.57(-1.71%) |
Oct 17, 2023 | 33.33 | 33.79 | 33.03 | 33.48 | 515,201 | -0.13(-0.38%) |
Oct 16, 2023 | 33.66 | 33.67 | 33.37 | 33.61 | 525,437 | +0.15(+0.44%) |
Oct 13, 2023 | 33.91 | 34.19 | 33.33 | 33.46 | 463,584 | -0.48(-1.40%) |
Oct 12, 2023 | 34.89 | 35.06 | 33.68 | 33.94 | 415,820 | -1.03(-2.94%) |
Oct 11, 2023 | 34.72 | 35.07 | 34.66 | 34.97 | 357,520 | +0.46(+1.32%) |
Oct 10, 2023 | 34.23 | 34.89 | 34.23 | 34.51 | 463,661 | +0.38(+1.11%) |
Oct 09, 2023 | 33.91 | 34.15 | 33.76 | 34.13 | 240,325 | -0.16(-0.45%) |
Oct 06, 2023 | 33.72 | 34.59 | 33.66 | 34.29 | 496,516 | +0.27(+0.80%) |
Oct 05, 2023 | 33.48 | 34.06 | 33.35 | 34.02 | 461,833 | +0.45(+1.33%) |
Oct 04, 2023 | 33.34 | 33.73 | 32.93 | 33.57 | 344,253 | +0.43(+1.29%) |
Oct 03, 2023 | 33.60 | 33.89 | 32.74 | 33.14 | 608,462 | -0.81(-2.37%) |