Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.69 | 39.77 | 39.57 | 39.72 | 21,933 | -0.03(-0.07%) |
Dec 28, 2023 | 39.67 | 39.81 | 39.67 | 39.75 | 19,035 | +0.03(+0.08%) |
Dec 27, 2023 | 39.59 | 39.72 | 39.59 | 39.72 | 17,527 | +0.09(+0.23%) |
Dec 26, 2023 | 39.56 | 39.71 | 39.53 | 39.63 | 19,074 | +0.15(+0.38%) |
Dec 22, 2023 | 39.47 | 39.61 | 39.39 | 39.48 | 26,657 | +0.08(+0.20%) |
Dec 21, 2023 | 39.22 | 39.40 | 39.11 | 39.40 | 32,346 | +0.36(+0.92%) |
Dec 20, 2023 | 39.52 | 39.66 | 39.04 | 39.04 | 22,209 | -0.62(-1.56%) |
Dec 19, 2023 | 39.46 | 39.66 | 39.46 | 39.66 | 30,827 | +0.21(+0.53%) |
Dec 18, 2023 | 39.39 | 39.52 | 39.39 | 39.45 | 24,442 | +0.17(+0.44%) |
Dec 15, 2023 | 39.27 | 39.36 | 39.19 | 39.27 | 148,529 | -0.12(-0.30%) |
Dec 14, 2023 | 39.56 | 39.56 | 39.33 | 39.39 | 59,852 | +0.09(+0.23%) |
Dec 13, 2023 | 38.71 | 39.30 | 38.70 | 39.30 | 40,983 | +0.56(+1.46%) |
Dec 12, 2023 | 38.71 | 38.78 | 38.56 | 38.74 | 69,775 | +0.04(+0.10%) |
Dec 11, 2023 | 38.42 | 38.71 | 38.42 | 38.70 | 26,715 | +0.32(+0.83%) |
Dec 08, 2023 | 38.25 | 38.43 | 38.22 | 38.38 | 18,301 | +0.07(+0.18%) |
Dec 07, 2023 | 38.26 | 38.37 | 38.24 | 38.31 | 151,210 | +0.11(+0.29%) |
Dec 06, 2023 | 38.36 | 38.41 | 38.19 | 38.20 | 17,902 | -0.09(-0.24%) |
Dec 05, 2023 | 38.30 | 38.34 | 38.24 | 38.30 | 19,077 | -0.16(-0.42%) |
Dec 04, 2023 | 38.30 | 38.47 | 38.30 | 38.46 | 33,601 | +0.01(+0.02%) |
Dec 01, 2023 | 38.10 | 38.48 | 38.10 | 38.45 | 14,570 | +0.27(+0.70%) |
Nov 30, 2023 | 37.90 | 38.20 | 37.90 | 38.18 | 36,831 | +0.33(+0.87%) |
Nov 29, 2023 | 37.98 | 38.08 | 37.83 | 37.86 | 31,072 | -0.02(-0.06%) |
Nov 28, 2023 | 37.84 | 38.05 | 37.84 | 37.88 | 98,854 | -0.02(-0.04%) |
Nov 27, 2023 | 37.91 | 37.94 | 37.88 | 37.89 | 15,850 | -0.10(-0.27%) |
Nov 24, 2023 | 37.94 | 38.01 | 37.92 | 38.00 | 9,459 | +0.11(+0.29%) |
Nov 22, 2023 | 37.81 | 37.94 | 37.81 | 37.89 | 19,239 | +0.13(+0.34%) |
Nov 21, 2023 | 37.71 | 37.77 | 37.65 | 37.76 | 28,530 | +0.01(+0.03%) |
Nov 20, 2023 | 37.57 | 37.83 | 37.56 | 37.75 | 19,834 | +0.15(+0.40%) |
Nov 17, 2023 | 37.60 | 37.65 | 37.53 | 37.60 | 25,871 | +0.07(+0.18%) |
Nov 16, 2023 | 37.46 | 37.59 | 37.42 | 37.53 | 30,734 | -0.08(-0.21%) |
Nov 15, 2023 | 37.56 | 37.70 | 37.56 | 37.61 | 26,939 | +0.17(+0.45%) |
Nov 14, 2023 | 37.25 | 37.53 | 37.25 | 37.44 | 23,010 | +0.64(+1.75%) |
Nov 13, 2023 | 36.82 | 36.89 | 36.76 | 36.80 | 83,737 | -0.05(-0.13%) |
Nov 10, 2023 | 36.55 | 36.88 | 36.43 | 36.85 | 21,500 | +0.45(+1.22%) |
Nov 09, 2023 | 36.70 | 36.70 | 36.40 | 36.40 | 28,731 | -0.28(-0.76%) |
Nov 08, 2023 | 36.69 | 36.73 | 36.55 | 36.68 | 33,238 | +0.00(+0.01%) |
Nov 07, 2023 | 36.61 | 36.75 | 36.61 | 36.67 | 18,865 | -0.01(-0.04%) |
Nov 06, 2023 | 36.70 | 36.70 | 36.62 | 36.69 | 12,465 | +0.00(+0.00%) |
Nov 03, 2023 | 36.57 | 36.84 | 36.57 | 36.69 | 69,476 | +0.25(+0.68%) |
Nov 02, 2023 | 36.03 | 36.44 | 36.03 | 36.44 | 21,276 | +0.67(+1.88%) |
Nov 01, 2023 | 35.62 | 35.85 | 35.55 | 35.77 | 134,266 | +0.18(+0.50%) |
Oct 31, 2023 | 35.33 | 35.59 | 35.29 | 35.59 | 16,749 | +0.28(+0.79%) |
Oct 30, 2023 | 35.06 | 35.38 | 35.06 | 35.31 | 26,864 | +0.40(+1.13%) |
Oct 27, 2023 | 35.33 | 35.33 | 34.85 | 34.92 | 8,914 | -0.40(-1.12%) |
Oct 26, 2023 | 35.51 | 35.59 | 35.30 | 35.31 | 32,527 | -0.25(-0.70%) |
Oct 25, 2023 | 35.66 | 35.72 | 35.53 | 35.56 | 13,834 | -0.14(-0.39%) |
Oct 24, 2023 | 35.62 | 35.79 | 35.56 | 35.70 | 15,309 | +0.20(+0.56%) |
Oct 23, 2023 | 35.53 | 35.75 | 35.46 | 35.50 | 44,272 | -0.18(-0.49%) |
Oct 20, 2023 | 35.99 | 36.03 | 35.66 | 35.68 | 16,425 | -0.37(-1.02%) |
Oct 19, 2023 | 36.39 | 36.46 | 35.99 | 36.05 | 30,526 | -0.28(-0.78%) |
Oct 18, 2023 | 36.62 | 36.62 | 36.27 | 36.33 | 18,457 | -0.33(-0.91%) |
Oct 17, 2023 | 36.44 | 36.77 | 36.44 | 36.66 | 11,113 | +0.04(+0.11%) |
Oct 16, 2023 | 36.40 | 36.71 | 36.48 | 36.62 | 10,170 | +0.38(+1.04%) |
Oct 13, 2023 | 36.32 | 36.52 | 36.17 | 36.24 | 32,086 | -0.01(-0.03%) |
Oct 12, 2023 | 36.49 | 36.49 | 36.07 | 36.25 | 20,485 | -0.18(-0.49%) |
Oct 11, 2023 | 36.49 | 36.49 | 36.23 | 36.43 | 23,970 | -0.03(-0.08%) |
Oct 10, 2023 | 36.29 | 36.63 | 36.29 | 36.46 | 29,830 | +0.20(+0.55%) |
Oct 09, 2023 | 35.92 | 36.26 | 35.90 | 36.26 | 31,296 | +0.28(+0.77%) |
Oct 06, 2023 | 35.56 | 36.13 | 35.39 | 35.99 | 25,085 | +0.25(+0.69%) |
Oct 05, 2023 | 35.77 | 35.81 | 35.58 | 35.74 | 23,057 | -0.09(-0.25%) |
Oct 04, 2023 | 35.69 | 35.86 | 35.61 | 35.83 | 81,904 | +0.15(+0.42%) |
Oct 03, 2023 | 35.82 | 35.98 | 35.59 | 35.68 | 31,697 | -0.33(-0.91%) |