Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.12 | 43.67 | 42.62 | 43.53 | 158,112 | +0.56(+1.30%) |
Dec 28, 2023 | 42.79 | 43.07 | 42.44 | 42.97 | 46,389 | +0.11(+0.26%) |
Dec 27, 2023 | 42.34 | 42.90 | 42.34 | 42.86 | 45,253 | +0.36(+0.85%) |
Dec 26, 2023 | 41.20 | 42.55 | 41.20 | 42.50 | 55,227 | +0.89(+2.14%) |
Dec 22, 2023 | 41.49 | 41.94 | 40.59 | 41.61 | 68,646 | +0.14(+0.34%) |
Dec 21, 2023 | 41.71 | 41.88 | 40.80 | 41.47 | 67,158 | +0.34(+0.83%) |
Dec 20, 2023 | 41.28 | 42.33 | 40.71 | 41.13 | 71,307 | -0.02(-0.05%) |
Dec 19, 2023 | 40.65 | 41.76 | 40.65 | 41.15 | 76,957 | +0.45(+1.11%) |
Dec 18, 2023 | 40.38 | 40.89 | 39.79 | 40.70 | 45,276 | +0.38(+0.94%) |
Dec 15, 2023 | 41.00 | 41.00 | 39.64 | 40.32 | 115,281 | -0.39(-0.96%) |
Dec 14, 2023 | 40.44 | 40.93 | 39.53 | 40.71 | 83,038 | +0.50(+1.24%) |
Dec 13, 2023 | 39.50 | 40.21 | 38.34 | 40.21 | 72,880 | +0.75(+1.90%) |
Dec 12, 2023 | 39.64 | 40.13 | 39.34 | 39.46 | 34,041 | -0.27(-0.68%) |
Dec 11, 2023 | 39.94 | 40.02 | 39.61 | 39.73 | 27,424 | -0.20(-0.50%) |
Dec 08, 2023 | 40.39 | 40.48 | 39.82 | 39.93 | 38,311 | -0.80(-1.96%) |
Dec 07, 2023 | 38.29 | 41.09 | 37.89 | 40.73 | 160,113 | +2.39(+6.23%) |
Dec 06, 2023 | 39.24 | 39.40 | 38.09 | 38.34 | 36,986 | -0.71(-1.82%) |
Dec 05, 2023 | 39.50 | 39.73 | 38.92 | 39.05 | 39,973 | -0.49(-1.24%) |
Dec 04, 2023 | 39.35 | 40.00 | 39.20 | 39.54 | 46,374 | +0.24(+0.61%) |
Dec 01, 2023 | 39.06 | 39.41 | 38.66 | 39.30 | 71,055 | +0.42(+1.08%) |
Nov 30, 2023 | 39.68 | 39.68 | 38.73 | 38.88 | 46,477 | -0.39(-0.99%) |
Nov 29, 2023 | 39.22 | 39.75 | 39.01 | 39.27 | 70,240 | +0.10(+0.26%) |
Nov 28, 2023 | 39.26 | 39.58 | 39.05 | 39.17 | 46,028 | -0.86(-2.15%) |
Nov 27, 2023 | 39.93 | 40.26 | 39.50 | 40.03 | 29,823 | -0.04(-0.10%) |
Nov 24, 2023 | 40.02 | 40.12 | 39.84 | 40.07 | 9,142 | +0.24(+0.60%) |
Nov 22, 2023 | 40.00 | 40.41 | 39.52 | 39.83 | 39,708 | +0.16(+0.40%) |
Nov 21, 2023 | 39.11 | 39.88 | 38.85 | 39.67 | 34,988 | +0.42(+1.07%) |
Nov 20, 2023 | 39.18 | 39.45 | 38.90 | 39.25 | 59,449 | +0.34(+0.87%) |
Nov 17, 2023 | 38.28 | 39.25 | 38.28 | 38.91 | 79,698 | +0.54(+1.41%) |
Nov 16, 2023 | 38.42 | 39.07 | 38.15 | 38.37 | 89,693 | -0.02(-0.05%) |
Nov 15, 2023 | 38.13 | 38.49 | 37.90 | 38.39 | 52,422 | +0.57(+1.51%) |
Nov 14, 2023 | 37.04 | 37.90 | 36.78 | 37.82 | 119,540 | +1.13(+3.08%) |
Nov 13, 2023 | 37.58 | 37.58 | 36.28 | 36.69 | 66,865 | -1.14(-3.01%) |
Nov 10, 2023 | 36.77 | 38.30 | 36.47 | 37.83 | 64,807 | +1.13(+3.08%) |
Nov 09, 2023 | 36.21 | 37.35 | 36.12 | 36.70 | 81,222 | +0.37(+1.02%) |
Nov 08, 2023 | 36.17 | 36.46 | 35.98 | 36.33 | 67,151 | -0.02(-0.06%) |
Nov 07, 2023 | 35.04 | 36.82 | 34.65 | 36.35 | 95,609 | +1.40(+4.01%) |
Nov 06, 2023 | 35.22 | 36.09 | 34.43 | 34.95 | 107,136 | -0.98(-2.73%) |
Nov 03, 2023 | 35.69 | 36.74 | 34.39 | 35.93 | 250,736 | +0.85(+2.42%) |
Nov 02, 2023 | 35.36 | 35.67 | 32.19 | 35.08 | 295,623 | -3.55(-9.19%) |
Nov 01, 2023 | 39.26 | 39.42 | 38.44 | 38.63 | 68,484 | -0.78(-1.98%) |
Oct 31, 2023 | 38.10 | 39.50 | 38.10 | 39.41 | 61,803 | +1.43(+3.77%) |
Oct 30, 2023 | 37.88 | 38.53 | 37.31 | 37.98 | 47,734 | +0.29(+0.77%) |
Oct 27, 2023 | 38.18 | 38.34 | 36.94 | 37.69 | 155,489 | -0.49(-1.28%) |
Oct 26, 2023 | 38.96 | 38.96 | 37.70 | 38.18 | 52,562 | -0.59(-1.52%) |
Oct 25, 2023 | 38.52 | 39.16 | 38.31 | 38.77 | 48,581 | +0.05(+0.13%) |
Oct 24, 2023 | 38.38 | 38.74 | 37.85 | 38.72 | 54,714 | +0.45(+1.18%) |
Oct 23, 2023 | 38.58 | 38.97 | 38.14 | 38.27 | 27,415 | -0.36(-0.93%) |
Oct 20, 2023 | 39.53 | 39.53 | 38.07 | 38.63 | 54,877 | -0.77(-1.95%) |
Oct 19, 2023 | 39.71 | 40.07 | 38.95 | 39.40 | 39,509 | -0.51(-1.28%) |
Oct 18, 2023 | 40.33 | 40.59 | 39.70 | 39.91 | 45,354 | -0.69(-1.70%) |
Oct 17, 2023 | 39.93 | 40.79 | 39.65 | 40.60 | 50,012 | +0.49(+1.22%) |
Oct 16, 2023 | 40.46 | 40.69 | 39.79 | 40.11 | 84,440 | +0.06(+0.15%) |
Oct 13, 2023 | 40.31 | 40.53 | 39.72 | 40.05 | 39,992 | -0.34(-0.84%) |
Oct 12, 2023 | 41.04 | 41.04 | 40.20 | 40.39 | 40,035 | -0.58(-1.42%) |
Oct 11, 2023 | 41.97 | 42.54 | 40.72 | 40.97 | 70,799 | -1.07(-2.55%) |
Oct 10, 2023 | 41.03 | 42.38 | 41.03 | 42.04 | 42,435 | +0.91(+2.21%) |
Oct 09, 2023 | 40.51 | 41.15 | 40.21 | 41.13 | 48,177 | +0.07(+0.17%) |
Oct 06, 2023 | 41.40 | 41.62 | 40.93 | 41.06 | 28,621 | -0.41(-0.99%) |
Oct 05, 2023 | 41.82 | 41.82 | 40.92 | 41.47 | 50,233 | -0.47(-1.12%) |
Oct 04, 2023 | 42.00 | 42.41 | 41.71 | 41.94 | 39,221 | -0.18(-0.43%) |
Oct 03, 2023 | 42.87 | 43.02 | 42.02 | 42.12 | 47,419 | -0.94(-2.18%) |