Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.26 | 42.44 | 41.54 | 41.59 | 923,446 | -0.82(-1.93%) |
Dec 28, 2023 | 42.16 | 42.44 | 41.87 | 42.41 | 835,704 | +0.16(+0.38%) |
Dec 27, 2023 | 42.62 | 42.67 | 42.04 | 42.25 | 987,900 | -0.22(-0.52%) |
Dec 26, 2023 | 42.31 | 42.51 | 42.05 | 42.47 | 503,299 | +0.39(+0.92%) |
Dec 22, 2023 | 41.93 | 42.38 | 41.88 | 42.08 | 779,878 | +0.29(+0.69%) |
Dec 21, 2023 | 41.26 | 41.88 | 40.84 | 41.79 | 792,173 | +1.07(+2.62%) |
Dec 20, 2023 | 42.04 | 42.13 | 40.71 | 40.73 | 1,172,951 | -1.38(-3.27%) |
Dec 19, 2023 | 41.57 | 42.16 | 41.39 | 42.10 | 737,356 | +0.82(+1.98%) |
Dec 18, 2023 | 41.89 | 41.89 | 41.15 | 41.28 | 970,750 | -0.41(-0.98%) |
Dec 15, 2023 | 42.04 | 42.24 | 41.48 | 41.69 | 4,122,072 | -0.65(-1.53%) |
Dec 14, 2023 | 39.57 | 42.41 | 39.52 | 42.34 | 2,833,877 | +3.62(+9.34%) |
Dec 13, 2023 | 37.68 | 38.87 | 37.08 | 38.72 | 1,716,518 | +0.96(+2.53%) |
Dec 12, 2023 | 37.95 | 38.02 | 37.41 | 37.77 | 1,138,354 | -0.13(-0.34%) |
Dec 11, 2023 | 37.87 | 38.26 | 37.78 | 37.90 | 804,821 | -0.04(-0.11%) |
Dec 08, 2023 | 37.71 | 38.57 | 37.66 | 37.94 | 730,702 | +0.03(+0.08%) |
Dec 07, 2023 | 38.47 | 38.57 | 37.80 | 37.91 | 715,923 | -0.49(-1.27%) |
Dec 06, 2023 | 38.19 | 38.92 | 38.07 | 38.39 | 942,480 | +0.57(+1.50%) |
Dec 05, 2023 | 38.04 | 38.24 | 37.67 | 37.83 | 1,132,151 | -0.32(-0.84%) |
Dec 04, 2023 | 37.98 | 38.29 | 37.82 | 38.14 | 1,314,705 | -0.12(-0.31%) |
Dec 01, 2023 | 37.43 | 38.45 | 37.22 | 38.26 | 1,377,931 | +0.70(+1.86%) |
Nov 30, 2023 | 37.58 | 38.17 | 36.98 | 37.57 | 10,299,806 | +0.09(+0.24%) |
Nov 29, 2023 | 37.10 | 37.85 | 36.93 | 37.48 | 1,977,836 | +0.79(+2.15%) |
Nov 28, 2023 | 36.61 | 36.89 | 36.32 | 36.69 | 1,399,712 | +0.08(+0.22%) |
Nov 27, 2023 | 36.55 | 36.84 | 35.99 | 36.61 | 1,315,803 | -0.30(-0.81%) |
Nov 24, 2023 | 36.64 | 37.28 | 36.39 | 36.91 | 568,307 | +0.22(+0.60%) |
Nov 22, 2023 | 37.13 | 37.44 | 36.66 | 36.69 | 1,147,797 | -0.15(-0.41%) |
Nov 21, 2023 | 36.93 | 36.99 | 36.39 | 36.84 | 961,221 | -0.27(-0.72%) |
Nov 20, 2023 | 36.83 | 37.39 | 36.70 | 37.11 | 966,173 | +0.30(+0.81%) |
Nov 17, 2023 | 36.77 | 36.90 | 36.33 | 36.81 | 876,996 | +0.37(+1.01%) |
Nov 16, 2023 | 37.28 | 37.28 | 36.25 | 36.44 | 933,859 | -0.72(-1.94%) |
Nov 15, 2023 | 36.56 | 38.30 | 36.56 | 37.16 | 1,938,505 | +0.61(+1.66%) |
Nov 14, 2023 | 36.08 | 36.85 | 35.92 | 36.56 | 1,079,695 | +1.40(+3.99%) |
Nov 13, 2023 | 35.82 | 35.95 | 35.10 | 35.15 | 1,087,678 | -1.02(-2.83%) |
Nov 10, 2023 | 35.55 | 36.21 | 35.25 | 36.18 | 807,741 | +0.83(+2.33%) |
Nov 09, 2023 | 36.58 | 36.67 | 35.29 | 35.35 | 742,514 | -0.99(-2.74%) |
Nov 08, 2023 | 36.66 | 36.94 | 36.34 | 36.35 | 1,072,923 | -0.14(-0.38%) |
Nov 07, 2023 | 35.65 | 36.59 | 35.60 | 36.49 | 1,066,884 | +0.70(+1.94%) |
Nov 06, 2023 | 36.06 | 36.22 | 35.74 | 35.79 | 1,511,324 | -0.27(-0.74%) |
Nov 03, 2023 | 35.47 | 36.42 | 35.31 | 36.06 | 1,257,774 | +1.02(+2.92%) |
Nov 02, 2023 | 35.16 | 35.80 | 34.76 | 35.04 | 1,125,579 | +0.46(+1.32%) |
Nov 01, 2023 | 35.66 | 35.66 | 34.09 | 34.58 | 1,901,086 | -1.21(-3.39%) |
Oct 31, 2023 | 34.36 | 36.54 | 34.18 | 35.79 | 2,252,915 | +1.04(+3.01%) |
Oct 30, 2023 | 34.56 | 35.16 | 34.46 | 34.75 | 1,833,858 | +0.30(+0.87%) |
Oct 27, 2023 | 34.51 | 34.67 | 34.13 | 34.45 | 1,727,913 | -0.02(-0.06%) |
Oct 26, 2023 | 34.93 | 35.06 | 34.45 | 34.47 | 1,165,012 | -0.33(-0.94%) |
Oct 25, 2023 | 35.40 | 35.40 | 34.63 | 34.80 | 1,155,500 | -0.82(-2.29%) |
Oct 24, 2023 | 36.09 | 36.17 | 35.47 | 35.61 | 1,147,288 | -0.48(-1.32%) |
Oct 23, 2023 | 36.17 | 36.75 | 35.93 | 36.09 | 1,247,797 | -0.21(-0.58%) |
Oct 20, 2023 | 36.50 | 36.52 | 36.00 | 36.30 | 1,031,943 | -0.29(-0.79%) |
Oct 19, 2023 | 36.85 | 37.37 | 36.36 | 36.59 | 1,171,108 | -0.24(-0.65%) |
Oct 18, 2023 | 38.00 | 38.10 | 36.77 | 36.83 | 1,335,673 | -1.54(-4.02%) |
Oct 17, 2023 | 38.73 | 39.19 | 38.24 | 38.37 | 1,561,095 | -0.81(-2.06%) |
Oct 16, 2023 | 38.54 | 39.33 | 38.50 | 39.17 | 1,202,437 | +1.12(+2.95%) |
Oct 13, 2023 | 39.02 | 39.27 | 37.78 | 38.05 | 1,988,103 | -1.11(-2.84%) |
Oct 12, 2023 | 40.66 | 40.66 | 39.13 | 39.16 | 1,383,327 | -1.54(-3.79%) |
Oct 11, 2023 | 41.27 | 41.51 | 40.37 | 40.70 | 979,203 | -0.58(-1.40%) |
Oct 10, 2023 | 41.15 | 41.87 | 41.07 | 41.28 | 800,728 | +0.13(+0.31%) |
Oct 09, 2023 | 41.20 | 41.83 | 40.89 | 41.15 | 754,549 | -0.77(-1.83%) |
Oct 06, 2023 | 41.55 | 42.27 | 41.35 | 41.92 | 733,089 | +0.18(+0.43%) |
Oct 05, 2023 | 42.11 | 42.71 | 41.18 | 41.74 | 903,138 | +0.07(+0.17%) |
Oct 04, 2023 | 41.22 | 41.77 | 40.94 | 41.67 | 600,283 | +0.65(+1.58%) |
Oct 03, 2023 | 41.64 | 41.99 | 40.85 | 41.02 | 495,187 | -0.97(-2.32%) |