Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.15 | 39.52 | 39.04 | 39.17 | 8,187 | -0.56(-1.41%) |
Dec 28, 2023 | 40.17 | 40.17 | 39.30 | 39.73 | 34,985 | -2.09(-5.01%) |
Dec 27, 2023 | 41.73 | 42.15 | 41.49 | 41.82 | 10,141 | -0.22(-0.53%) |
Dec 26, 2023 | 41.77 | 42.20 | 41.77 | 42.05 | 2,268 | -0.46(-1.07%) |
Dec 22, 2023 | 43.15 | 43.18 | 42.33 | 42.51 | 14,479 | +2.20(+5.45%) |
Dec 21, 2023 | 41.44 | 41.57 | 40.31 | 40.31 | 30,792 | -2.84(-6.59%) |
Dec 20, 2023 | 42.21 | 43.18 | 41.90 | 43.15 | 22,273 | +2.23(+5.45%) |
Dec 19, 2023 | 41.43 | 41.43 | 40.72 | 40.92 | 20,868 | -0.98(-2.34%) |
Dec 18, 2023 | 41.38 | 42.20 | 41.38 | 41.90 | 15,554 | +0.82(+2.00%) |
Dec 15, 2023 | 40.52 | 41.08 | 40.15 | 41.08 | 12,276 | +0.08(+0.20%) |
Dec 14, 2023 | 42.15 | 42.15 | 40.93 | 41.00 | 22,694 | -1.02(-2.44%) |
Dec 13, 2023 | 42.53 | 43.69 | 42.01 | 42.02 | 19,608 | +0.26(+0.62%) |
Dec 12, 2023 | 42.44 | 42.44 | 41.75 | 41.77 | 4,320 | -0.49(-1.16%) |
Dec 11, 2023 | 42.87 | 43.05 | 42.19 | 42.26 | 14,492 | -0.28(-0.66%) |
Dec 08, 2023 | 42.41 | 42.58 | 42.33 | 42.54 | 5,438 | +1.11(+2.67%) |
Dec 07, 2023 | 41.74 | 41.87 | 41.34 | 41.43 | 7,101 | -0.21(-0.51%) |
Dec 06, 2023 | 40.98 | 41.64 | 40.86 | 41.64 | 3,675 | -0.06(-0.15%) |
Dec 05, 2023 | 42.13 | 42.19 | 41.68 | 41.71 | 19,209 | +1.31(+3.25%) |
Dec 04, 2023 | 39.98 | 40.49 | 39.83 | 40.39 | 6,215 | +1.74(+4.51%) |
Dec 01, 2023 | 39.33 | 39.33 | 38.65 | 38.65 | 5,830 | +0.82(+2.18%) |
Nov 30, 2023 | 37.83 | 38.56 | 37.71 | 37.83 | 11,523 | -0.19(-0.51%) |
Nov 29, 2023 | 37.84 | 38.14 | 37.47 | 38.02 | 10,851 | +1.78(+4.92%) |
Nov 28, 2023 | 35.97 | 36.52 | 35.97 | 36.24 | 13,920 | +0.85(+2.42%) |
Nov 27, 2023 | 35.28 | 35.46 | 35.28 | 35.38 | 4,377 | +0.85(+2.47%) |
Nov 24, 2023 | 35.09 | 35.09 | 34.50 | 34.53 | 6,094 | -0.22(-0.63%) |
Nov 22, 2023 | 34.71 | 34.83 | 34.68 | 34.75 | 2,531 | -0.21(-0.61%) |
Nov 21, 2023 | 34.73 | 35.03 | 34.47 | 34.96 | 8,069 | +1.28(+3.79%) |
Nov 20, 2023 | 34.16 | 34.16 | 33.57 | 33.68 | 3,837 | -1.54(-4.38%) |
Nov 17, 2023 | 34.73 | 35.23 | 34.73 | 35.23 | 729 | +0.04(+0.11%) |
Nov 16, 2023 | 35.14 | 35.38 | 34.57 | 35.19 | 17,695 | +2.65(+8.15%) |
Nov 15, 2023 | 33.04 | 33.04 | 31.96 | 32.54 | 19,957 | -1.64(-4.79%) |
Nov 14, 2023 | 35.02 | 35.02 | 33.88 | 34.17 | 15,114 | -1.47(-4.12%) |
Nov 13, 2023 | 35.95 | 36.12 | 35.25 | 35.64 | 9,399 | -0.87(-2.39%) |
Nov 10, 2023 | 36.88 | 37.07 | 36.51 | 36.51 | 10,369 | +0.15(+0.42%) |
Nov 09, 2023 | 35.64 | 36.52 | 35.40 | 36.36 | 18,730 | +0.97(+2.75%) |
Nov 08, 2023 | 35.36 | 35.47 | 35.13 | 35.39 | 8,940 | +0.57(+1.64%) |
Nov 07, 2023 | 35.39 | 35.39 | 34.64 | 34.81 | 9,894 | +0.26(+0.76%) |
Nov 06, 2023 | 34.02 | 34.68 | 34.01 | 34.55 | 5,711 | -0.21(-0.59%) |
Nov 03, 2023 | 34.79 | 35.09 | 34.58 | 34.76 | 9,443 | -1.73(-4.73%) |
Nov 02, 2023 | 36.61 | 36.74 | 36.39 | 36.48 | 14,784 | -0.70(-1.88%) |
Nov 01, 2023 | 37.73 | 37.76 | 37.18 | 37.18 | 7,710 | +0.17(+0.46%) |
Oct 31, 2023 | 37.10 | 37.80 | 36.93 | 37.01 | 8,112 | +1.10(+3.06%) |
Oct 30, 2023 | 35.60 | 36.33 | 35.44 | 35.91 | 40,274 | -0.80(-2.18%) |
Oct 27, 2023 | 35.65 | 36.74 | 35.55 | 36.71 | 5,433 | -0.19(-0.52%) |
Oct 26, 2023 | 37.10 | 37.35 | 36.66 | 36.90 | 27,805 | -0.03(-0.09%) |
Oct 25, 2023 | 37.21 | 37.32 | 36.65 | 36.93 | 6,857 | +1.33(+3.75%) |
Oct 24, 2023 | 37.87 | 37.87 | 35.40 | 35.60 | 14,212 | -2.44(-6.42%) |
Oct 23, 2023 | 38.70 | 39.12 | 37.86 | 38.04 | 26,720 | -0.50(-1.29%) |
Oct 20, 2023 | 37.98 | 38.57 | 37.71 | 38.54 | 21,470 | +1.45(+3.91%) |
Oct 19, 2023 | 36.73 | 37.16 | 36.43 | 37.09 | 15,631 | +1.28(+3.57%) |
Oct 18, 2023 | 35.47 | 36.02 | 35.47 | 35.81 | 17,452 | +1.15(+3.32%) |
Oct 17, 2023 | 34.98 | 34.98 | 34.41 | 34.66 | 17,955 | +0.51(+1.48%) |
Oct 16, 2023 | 34.98 | 34.98 | 34.06 | 34.15 | 14,757 | -0.47(-1.35%) |
Oct 13, 2023 | 34.54 | 34.84 | 34.25 | 34.62 | 33,933 | +0.54(+1.58%) |
Oct 12, 2023 | 32.71 | 34.22 | 32.71 | 34.08 | 10,351 | +1.04(+3.14%) |
Oct 11, 2023 | 32.91 | 33.23 | 32.61 | 33.05 | 9,054 | -0.52(-1.56%) |
Oct 10, 2023 | 34.26 | 34.26 | 33.57 | 33.57 | 24,492 | -1.76(-4.97%) |
Oct 09, 2023 | 35.97 | 36.03 | 35.30 | 35.33 | 8,155 | +0.03(+0.08%) |
Oct 06, 2023 | 36.56 | 36.56 | 35.10 | 35.30 | 14,149 | -1.59(-4.30%) |
Oct 05, 2023 | 37.50 | 37.50 | 36.82 | 36.89 | 25,449 | -0.31(-0.83%) |
Oct 04, 2023 | 36.83 | 37.28 | 36.83 | 37.20 | 13,911 | +0.62(+1.68%) |
Oct 03, 2023 | 36.57 | 36.82 | 36.41 | 36.58 | 33,481 | +1.59(+4.55%) |