Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.95 | 41.30 | 40.81 | 40.97 | 467,671 | -0.10(-0.24%) |
Dec 28, 2023 | 40.78 | 41.28 | 40.72 | 41.07 | 495,414 | +0.38(+0.93%) |
Dec 27, 2023 | 41.02 | 41.20 | 40.61 | 40.70 | 459,475 | -0.34(-0.82%) |
Dec 26, 2023 | 40.47 | 41.45 | 40.47 | 41.03 | 418,806 | +0.56(+1.38%) |
Dec 22, 2023 | 40.58 | 41.09 | 40.14 | 40.48 | 531,788 | +0.14(+0.35%) |
Dec 21, 2023 | 39.75 | 40.70 | 39.66 | 40.34 | 513,482 | +1.00(+2.53%) |
Dec 20, 2023 | 40.06 | 40.61 | 39.31 | 39.34 | 679,695 | -0.68(-1.69%) |
Dec 19, 2023 | 39.91 | 40.56 | 39.91 | 40.02 | 541,496 | +0.34(+0.85%) |
Dec 18, 2023 | 39.87 | 40.18 | 39.60 | 39.68 | 608,887 | -0.15(-0.37%) |
Dec 15, 2023 | 40.53 | 40.98 | 39.79 | 39.83 | 1,927,450 | -0.67(-1.65%) |
Dec 14, 2023 | 40.51 | 41.47 | 40.00 | 40.50 | 660,872 | +0.56(+1.40%) |
Dec 13, 2023 | 39.07 | 40.05 | 38.61 | 39.94 | 1,051,921 | +0.69(+1.77%) |
Dec 12, 2023 | 39.51 | 39.60 | 38.84 | 39.24 | 685,838 | -0.29(-0.73%) |
Dec 11, 2023 | 40.31 | 40.89 | 39.29 | 39.53 | 652,743 | -0.73(-1.82%) |
Dec 08, 2023 | 39.63 | 41.01 | 39.63 | 40.27 | 742,590 | +0.81(+2.06%) |
Dec 07, 2023 | 39.63 | 40.07 | 39.31 | 39.45 | 935,228 | -0.18(-0.45%) |
Dec 06, 2023 | 39.58 | 40.48 | 39.56 | 39.63 | 755,802 | -0.05(-0.12%) |
Dec 05, 2023 | 39.33 | 39.86 | 39.10 | 39.68 | 979,525 | +0.28(+0.71%) |
Dec 04, 2023 | 38.97 | 39.52 | 38.88 | 39.40 | 510,847 | +0.50(+1.28%) |
Dec 01, 2023 | 37.71 | 39.07 | 37.61 | 38.91 | 637,770 | +1.10(+2.91%) |
Nov 30, 2023 | 37.83 | 38.24 | 37.72 | 37.81 | 952,303 | +0.08(+0.21%) |
Nov 29, 2023 | 37.72 | 38.17 | 37.46 | 37.73 | 844,271 | +0.08(+0.21%) |
Nov 28, 2023 | 36.84 | 38.07 | 36.59 | 37.65 | 1,051,188 | +0.51(+1.36%) |
Nov 27, 2023 | 36.99 | 37.27 | 36.44 | 37.14 | 735,101 | -0.05(-0.13%) |
Nov 24, 2023 | 36.75 | 37.42 | 36.73 | 37.19 | 235,408 | +0.16(+0.43%) |
Nov 22, 2023 | 37.29 | 38.31 | 36.83 | 37.03 | 711,191 | +0.82(+2.27%) |
Nov 21, 2023 | 36.84 | 37.00 | 35.97 | 36.21 | 608,414 | -0.44(-1.19%) |
Nov 20, 2023 | 36.91 | 36.92 | 36.39 | 36.64 | 557,130 | -0.34(-0.91%) |
Nov 17, 2023 | 37.45 | 37.92 | 36.89 | 36.98 | 590,408 | -0.25(-0.67%) |
Nov 16, 2023 | 37.16 | 37.52 | 36.89 | 37.23 | 814,383 | +0.06(+0.16%) |
Nov 15, 2023 | 36.85 | 37.83 | 36.74 | 37.17 | 837,943 | +0.32(+0.86%) |
Nov 14, 2023 | 36.15 | 36.91 | 35.99 | 36.85 | 744,488 | +1.62(+4.59%) |
Nov 13, 2023 | 35.53 | 36.07 | 35.22 | 35.24 | 796,929 | -0.30(-0.84%) |
Nov 10, 2023 | 34.85 | 35.70 | 33.95 | 35.53 | 1,610,876 | -1.32(-3.58%) |
Nov 09, 2023 | 37.31 | 37.42 | 36.63 | 36.85 | 362,999 | -0.28(-0.75%) |
Nov 08, 2023 | 37.37 | 37.63 | 37.06 | 37.13 | 364,447 | -0.28(-0.74%) |
Nov 07, 2023 | 37.52 | 37.79 | 37.26 | 37.41 | 559,989 | -0.19(-0.50%) |
Nov 06, 2023 | 38.07 | 38.07 | 37.40 | 37.60 | 543,079 | -0.35(-0.92%) |
Nov 03, 2023 | 37.97 | 38.35 | 37.30 | 37.94 | 679,509 | +0.34(+0.90%) |
Nov 02, 2023 | 37.11 | 37.65 | 36.76 | 37.61 | 480,075 | +1.17(+3.21%) |
Nov 01, 2023 | 36.90 | 36.90 | 36.17 | 36.44 | 527,551 | -0.33(-0.89%) |
Oct 31, 2023 | 36.84 | 37.27 | 36.54 | 36.76 | 561,591 | +0.04(+0.11%) |
Oct 30, 2023 | 36.37 | 36.72 | 36.05 | 36.72 | 995,446 | +0.95(+2.66%) |
Oct 27, 2023 | 36.52 | 36.52 | 35.50 | 35.77 | 777,263 | -0.74(-2.04%) |
Oct 26, 2023 | 36.51 | 37.49 | 36.42 | 36.52 | 644,045 | -0.14(-0.38%) |
Oct 25, 2023 | 36.94 | 37.59 | 36.61 | 36.65 | 578,690 | -0.82(-2.20%) |
Oct 24, 2023 | 37.88 | 38.23 | 37.44 | 37.48 | 941,939 | -0.30(-0.79%) |
Oct 23, 2023 | 38.08 | 38.20 | 37.05 | 37.78 | 1,516,083 | -0.41(-1.07%) |
Oct 20, 2023 | 39.20 | 39.48 | 38.08 | 38.18 | 1,207,600 | -1.29(-3.27%) |
Oct 19, 2023 | 41.73 | 42.05 | 39.19 | 39.47 | 2,306,145 | -3.96(-9.12%) |
Oct 18, 2023 | 43.57 | 43.57 | 43.07 | 43.43 | 781,355 | -0.29(-0.66%) |
Oct 17, 2023 | 42.83 | 44.28 | 42.64 | 43.72 | 944,422 | +1.12(+2.63%) |
Oct 16, 2023 | 42.27 | 42.82 | 42.26 | 42.60 | 661,627 | +0.45(+1.06%) |
Oct 13, 2023 | 41.56 | 42.67 | 41.31 | 42.15 | 587,268 | +0.60(+1.43%) |
Oct 12, 2023 | 42.01 | 42.36 | 41.01 | 41.56 | 774,243 | -0.53(-1.25%) |
Oct 11, 2023 | 43.90 | 43.94 | 41.81 | 42.08 | 1,046,877 | -1.68(-3.83%) |
Oct 10, 2023 | 44.22 | 44.43 | 43.55 | 43.76 | 568,006 | -0.34(-0.77%) |
Oct 09, 2023 | 43.71 | 44.59 | 43.54 | 44.10 | 518,513 | +0.15(+0.34%) |
Oct 06, 2023 | 44.47 | 44.50 | 43.77 | 43.95 | 710,732 | -0.57(-1.27%) |
Oct 05, 2023 | 44.16 | 44.72 | 44.09 | 44.51 | 544,082 | +0.30(+0.67%) |
Oct 04, 2023 | 43.54 | 44.35 | 43.37 | 44.22 | 604,834 | +0.72(+1.67%) |
Oct 03, 2023 | 43.69 | 44.13 | 43.34 | 43.49 | 517,096 | -0.57(-1.28%) |