Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 37.29 | 37.33 | 36.60 | 36.69 | 1,309,041 | -0.53(-1.44%) |
Dec 28, 2023 | 37.83 | 38.08 | 37.19 | 37.22 | 927,573 | -0.87(-2.29%) |
Dec 27, 2023 | 38.15 | 38.34 | 37.83 | 38.09 | 952,929 | +0.09(+0.23%) |
Dec 26, 2023 | 37.47 | 38.14 | 37.32 | 38.00 | 1,039,524 | +0.95(+2.56%) |
Dec 22, 2023 | 37.23 | 37.60 | 37.02 | 37.05 | 987,425 | +0.04(+0.11%) |
Dec 21, 2023 | 36.80 | 37.03 | 36.44 | 37.02 | 1,231,691 | +0.37(+1.02%) |
Dec 20, 2023 | 37.48 | 37.95 | 36.53 | 36.64 | 1,481,339 | -0.65(-1.73%) |
Dec 19, 2023 | 36.80 | 37.31 | 36.10 | 37.29 | 1,619,454 | +0.41(+1.12%) |
Dec 18, 2023 | 36.68 | 37.41 | 36.65 | 36.88 | 2,787,342 | +0.98(+2.73%) |
Dec 15, 2023 | 36.36 | 36.47 | 35.65 | 35.90 | 4,060,832 | -0.34(-0.95%) |
Dec 14, 2023 | 35.47 | 36.47 | 35.43 | 36.24 | 2,354,783 | +1.55(+4.46%) |
Dec 13, 2023 | 34.18 | 34.79 | 33.88 | 34.69 | 2,356,516 | +0.52(+1.52%) |
Dec 12, 2023 | 34.86 | 35.01 | 34.00 | 34.17 | 1,720,943 | -1.26(-3.57%) |
Dec 11, 2023 | 35.69 | 36.14 | 35.39 | 35.44 | 2,125,792 | -0.60(-1.66%) |
Dec 08, 2023 | 35.06 | 36.07 | 34.94 | 36.04 | 1,271,088 | +1.30(+3.75%) |
Dec 07, 2023 | 34.60 | 34.96 | 34.41 | 34.73 | 1,589,058 | +0.45(+1.31%) |
Dec 06, 2023 | 35.43 | 35.72 | 34.24 | 34.28 | 2,111,851 | -1.35(-3.79%) |
Dec 05, 2023 | 36.76 | 36.86 | 35.62 | 35.63 | 1,149,496 | -1.04(-2.83%) |
Dec 04, 2023 | 36.71 | 37.00 | 36.35 | 36.67 | 1,112,071 | -0.45(-1.21%) |
Dec 01, 2023 | 36.49 | 37.87 | 36.49 | 37.12 | 1,471,648 | +0.47(+1.28%) |
Nov 30, 2023 | 36.80 | 37.45 | 36.25 | 36.65 | 1,317,423 | +0.32(+0.89%) |
Nov 29, 2023 | 36.61 | 36.91 | 36.21 | 36.33 | 845,695 | -0.06(-0.16%) |
Nov 28, 2023 | 36.69 | 37.15 | 36.38 | 36.39 | 956,002 | +0.05(+0.13%) |
Nov 27, 2023 | 36.57 | 36.63 | 36.16 | 36.34 | 1,361,896 | -0.47(-1.28%) |
Nov 24, 2023 | 36.52 | 37.28 | 36.52 | 36.81 | 530,800 | +0.13(+0.35%) |
Nov 22, 2023 | 35.42 | 36.85 | 35.17 | 36.68 | 1,056,731 | -0.09(-0.24%) |
Nov 21, 2023 | 36.44 | 36.78 | 35.96 | 36.77 | 909,803 | +0.11(+0.29%) |
Nov 20, 2023 | 36.84 | 36.98 | 36.56 | 36.66 | 776,271 | +0.15(+0.40%) |
Nov 17, 2023 | 35.70 | 36.75 | 35.70 | 36.52 | 1,296,834 | +1.21(+3.44%) |
Nov 16, 2023 | 35.50 | 35.65 | 34.46 | 35.30 | 1,457,770 | -0.71(-1.96%) |
Nov 15, 2023 | 35.82 | 36.82 | 35.82 | 36.01 | 936,132 | +0.02(+0.05%) |
Nov 14, 2023 | 35.69 | 36.22 | 35.18 | 35.99 | 1,255,925 | +0.45(+1.27%) |
Nov 13, 2023 | 35.66 | 36.01 | 35.41 | 35.54 | 796,978 | -0.06(-0.17%) |
Nov 10, 2023 | 35.15 | 36.05 | 34.92 | 35.60 | 1,062,635 | +0.86(+2.48%) |
Nov 09, 2023 | 35.16 | 35.57 | 34.71 | 34.73 | 1,185,198 | -0.19(-0.53%) |
Nov 08, 2023 | 35.44 | 35.67 | 34.91 | 34.92 | 1,261,850 | -0.77(-2.17%) |
Nov 07, 2023 | 36.27 | 36.27 | 35.39 | 35.69 | 1,572,207 | -1.16(-3.14%) |
Nov 06, 2023 | 37.87 | 38.03 | 36.73 | 36.85 | 1,109,127 | -1.10(-2.89%) |
Nov 03, 2023 | 37.97 | 38.46 | 37.38 | 37.95 | 1,155,431 | +0.05(+0.13%) |
Nov 02, 2023 | 36.30 | 38.03 | 36.25 | 37.90 | 1,364,310 | +0.85(+2.30%) |
Nov 01, 2023 | 37.70 | 37.91 | 36.97 | 37.04 | 1,042,216 | -0.51(-1.36%) |
Oct 31, 2023 | 37.27 | 37.87 | 36.74 | 37.55 | 809,172 | +0.35(+0.95%) |
Oct 30, 2023 | 37.50 | 37.84 | 36.63 | 37.20 | 1,807,881 | -0.39(-1.04%) |
Oct 27, 2023 | 38.10 | 38.28 | 37.16 | 37.59 | 1,631,750 | -0.45(-1.18%) |
Oct 26, 2023 | 37.60 | 38.49 | 36.98 | 38.04 | 1,368,614 | -0.07(-0.18%) |
Oct 25, 2023 | 37.64 | 38.27 | 37.42 | 38.11 | 1,182,398 | +0.47(+1.25%) |
Oct 24, 2023 | 38.47 | 38.53 | 37.62 | 37.64 | 1,337,864 | -0.52(-1.36%) |
Oct 23, 2023 | 38.45 | 38.79 | 38.00 | 38.16 | 1,767,378 | -0.56(-1.44%) |
Oct 20, 2023 | 39.59 | 39.79 | 38.62 | 38.72 | 1,482,582 | -1.07(-2.68%) |
Oct 19, 2023 | 39.38 | 40.12 | 38.98 | 39.79 | 1,452,123 | -0.13(-0.32%) |
Oct 18, 2023 | 40.16 | 40.26 | 39.53 | 39.91 | 1,265,853 | +0.12(+0.30%) |
Oct 17, 2023 | 39.83 | 40.29 | 39.47 | 39.80 | 1,650,283 | -0.09(-0.22%) |
Oct 16, 2023 | 39.70 | 39.99 | 38.95 | 39.89 | 1,662,388 | +0.19(+0.47%) |
Oct 13, 2023 | 38.76 | 39.85 | 38.55 | 39.70 | 2,460,145 | +1.30(+3.39%) |
Oct 12, 2023 | 38.86 | 39.10 | 38.03 | 38.40 | 4,749,019 | -0.03(-0.08%) |
Oct 11, 2023 | 37.98 | 38.82 | 37.81 | 38.43 | 7,186,949 | -1.56(-3.90%) |
Oct 10, 2023 | 39.68 | 40.45 | 39.67 | 39.98 | 1,116,239 | +0.32(+0.81%) |
Oct 09, 2023 | 38.97 | 40.07 | 38.75 | 39.66 | 1,284,520 | +2.08(+5.53%) |
Oct 06, 2023 | 37.17 | 38.10 | 36.86 | 37.58 | 786,002 | +0.70(+1.89%) |
Oct 05, 2023 | 36.48 | 37.13 | 36.41 | 36.89 | 1,396,184 | +0.03(+0.08%) |
Oct 04, 2023 | 37.89 | 37.89 | 36.29 | 36.86 | 1,257,800 | -1.57(-4.08%) |
Oct 03, 2023 | 37.76 | 38.44 | 37.47 | 38.43 | 1,181,127 | +0.60(+1.58%) |