Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.49 | 40.56 | 40.22 | 40.48 | 261,977 | -0.07(-0.17%) |
Dec 28, 2023 | 40.12 | 40.59 | 40.12 | 40.55 | 239,983 | +0.29(+0.71%) |
Dec 27, 2023 | 40.32 | 40.37 | 40.12 | 40.26 | 278,998 | -0.08(-0.20%) |
Dec 26, 2023 | 40.10 | 40.46 | 40.01 | 40.34 | 215,914 | +0.25(+0.62%) |
Dec 22, 2023 | 40.00 | 40.45 | 40.00 | 40.09 | 376,167 | +0.16(+0.40%) |
Dec 21, 2023 | 39.94 | 40.16 | 39.64 | 39.93 | 275,822 | +0.11(+0.29%) |
Dec 20, 2023 | 40.63 | 40.63 | 39.81 | 39.82 | 254,983 | -0.81(-1.99%) |
Dec 19, 2023 | 40.44 | 40.66 | 40.37 | 40.62 | 345,933 | +0.27(+0.66%) |
Dec 18, 2023 | 40.53 | 40.73 | 40.26 | 40.36 | 343,489 | -0.08(-0.20%) |
Dec 15, 2023 | 41.01 | 41.01 | 40.16 | 40.44 | 370,669 | -0.72(-1.75%) |
Dec 14, 2023 | 41.82 | 42.13 | 41.08 | 41.16 | 503,195 | -0.44(-1.06%) |
Dec 13, 2023 | 40.11 | 41.62 | 39.95 | 41.60 | 316,712 | +1.50(+3.73%) |
Dec 12, 2023 | 40.28 | 40.33 | 39.84 | 40.10 | 272,010 | -0.16(-0.39%) |
Dec 11, 2023 | 39.90 | 40.32 | 39.84 | 40.26 | 273,249 | +0.23(+0.57%) |
Dec 08, 2023 | 40.06 | 40.13 | 39.78 | 40.03 | 197,478 | -0.11(-0.27%) |
Dec 07, 2023 | 40.16 | 40.40 | 39.95 | 40.14 | 205,253 | -0.05(-0.12%) |
Dec 06, 2023 | 39.86 | 40.21 | 39.84 | 40.19 | 161,791 | +0.50(+1.26%) |
Dec 05, 2023 | 39.92 | 39.99 | 39.53 | 39.69 | 215,002 | -0.27(-0.66%) |
Dec 04, 2023 | 39.80 | 40.26 | 39.71 | 39.96 | 325,937 | -0.13(-0.32%) |
Dec 01, 2023 | 39.48 | 40.08 | 39.31 | 40.08 | 230,936 | +0.56(+1.42%) |
Nov 30, 2023 | 39.39 | 39.58 | 39.22 | 39.52 | 223,152 | +0.18(+0.45%) |
Nov 29, 2023 | 39.70 | 39.86 | 39.23 | 39.35 | 248,302 | -0.29(-0.72%) |
Nov 28, 2023 | 39.49 | 39.93 | 39.41 | 39.63 | 347,811 | +0.09(+0.22%) |
Nov 27, 2023 | 39.44 | 39.61 | 39.22 | 39.54 | 613,995 | +0.05(+0.12%) |
Nov 24, 2023 | 39.40 | 39.49 | 39.26 | 39.49 | 106,317 | +0.11(+0.27%) |
Nov 22, 2023 | 39.32 | 39.40 | 39.03 | 39.39 | 179,649 | +0.21(+0.53%) |
Nov 21, 2023 | 39.14 | 39.27 | 38.85 | 39.18 | 176,827 | +0.05(+0.13%) |
Nov 20, 2023 | 39.14 | 39.30 | 38.68 | 39.13 | 392,948 | -0.17(-0.43%) |
Nov 17, 2023 | 39.38 | 39.43 | 39.06 | 39.30 | 171,163 | +0.12(+0.30%) |
Nov 16, 2023 | 39.26 | 39.49 | 39.15 | 39.18 | 254,917 | +0.18(+0.45%) |
Nov 15, 2023 | 38.97 | 39.55 | 38.91 | 39.00 | 286,849 | -0.09(-0.23%) |
Nov 14, 2023 | 38.27 | 39.13 | 38.27 | 39.09 | 243,287 | +1.55(+4.14%) |
Nov 13, 2023 | 37.94 | 37.94 | 37.52 | 37.54 | 276,689 | -0.43(-1.14%) |
Nov 10, 2023 | 37.97 | 38.11 | 37.78 | 37.97 | 475,227 | +0.12(+0.31%) |
Nov 09, 2023 | 38.39 | 38.49 | 37.83 | 37.85 | 376,742 | -0.48(-1.26%) |
Nov 08, 2023 | 38.58 | 38.58 | 37.96 | 38.33 | 391,385 | -0.34(-0.89%) |
Nov 07, 2023 | 38.91 | 38.98 | 38.61 | 38.68 | 442,678 | -0.30(-0.76%) |
Nov 06, 2023 | 39.10 | 39.23 | 38.93 | 38.97 | 356,676 | -0.13(-0.33%) |
Nov 03, 2023 | 39.35 | 39.53 | 39.08 | 39.10 | 296,927 | +0.26(+0.66%) |
Nov 02, 2023 | 38.13 | 38.99 | 38.11 | 38.84 | 359,905 | +0.78(+2.05%) |
Nov 01, 2023 | 37.65 | 38.28 | 37.33 | 38.06 | 513,000 | +0.43(+1.14%) |
Oct 31, 2023 | 37.42 | 37.65 | 37.20 | 37.63 | 370,965 | +0.35(+0.95%) |
Oct 30, 2023 | 37.21 | 37.55 | 36.91 | 37.28 | 288,999 | +0.23(+0.61%) |
Oct 27, 2023 | 37.69 | 37.76 | 36.94 | 37.05 | 552,067 | -0.69(-1.82%) |
Oct 26, 2023 | 37.50 | 38.07 | 37.50 | 37.74 | 438,189 | +0.34(+0.92%) |
Oct 25, 2023 | 37.12 | 37.50 | 37.01 | 37.40 | 257,862 | +0.16(+0.42%) |
Oct 24, 2023 | 36.79 | 37.38 | 36.79 | 37.24 | 370,098 | +0.88(+2.41%) |
Oct 23, 2023 | 36.35 | 36.86 | 36.08 | 36.37 | 640,666 | -0.32(-0.88%) |
Oct 20, 2023 | 36.92 | 37.28 | 36.67 | 36.69 | 261,784 | -0.37(-1.01%) |
Oct 19, 2023 | 37.31 | 37.64 | 37.02 | 37.06 | 3,653,148 | -0.36(-0.97%) |
Oct 18, 2023 | 37.66 | 37.90 | 37.21 | 37.43 | 493,587 | -0.35(-0.94%) |
Oct 17, 2023 | 37.54 | 38.01 | 37.52 | 37.78 | 3,817,222 | -0.06(-0.16%) |
Oct 16, 2023 | 37.51 | 37.98 | 37.28 | 37.84 | 411,308 | +0.39(+1.05%) |
Oct 13, 2023 | 37.30 | 37.68 | 37.21 | 37.45 | 315,931 | +0.37(+1.01%) |
Oct 12, 2023 | 37.50 | 37.66 | 36.76 | 37.07 | 607,884 | -0.54(-1.44%) |
Oct 11, 2023 | 37.21 | 37.67 | 37.04 | 37.62 | 2,414,004 | +0.55(+1.49%) |
Oct 10, 2023 | 36.55 | 37.10 | 36.55 | 37.06 | 305,268 | +0.47(+1.29%) |
Oct 09, 2023 | 36.15 | 36.59 | 36.05 | 36.59 | 225,236 | +0.37(+1.03%) |
Oct 06, 2023 | 35.42 | 36.32 | 34.74 | 36.22 | 500,232 | +0.44(+1.24%) |
Oct 05, 2023 | 35.85 | 35.96 | 35.42 | 35.78 | 332,974 | -0.12(-0.33%) |
Oct 04, 2023 | 36.05 | 36.15 | 35.39 | 35.89 | 368,533 | -0.04(-0.11%) |
Oct 03, 2023 | 35.27 | 36.03 | 34.80 | 35.93 | 590,224 | +0.34(+0.97%) |