Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.87 | 38.92 | 38.63 | 38.70 | 222,708 | -0.17(-0.43%) |
Dec 28, 2023 | 38.84 | 38.95 | 38.84 | 38.87 | 43,682 | +0.03(+0.07%) |
Dec 27, 2023 | 38.81 | 38.86 | 38.75 | 38.84 | 68,166 | +0.07(+0.18%) |
Dec 26, 2023 | 38.69 | 38.86 | 38.67 | 38.77 | 46,668 | +0.14(+0.36%) |
Dec 22, 2023 | 38.61 | 38.77 | 38.46 | 38.63 | 85,032 | +0.09(+0.23%) |
Dec 21, 2023 | 38.39 | 38.72 | 38.24 | 38.54 | 82,673 | +0.39(+1.02%) |
Dec 20, 2023 | 38.68 | 38.80 | 38.15 | 38.15 | 89,284 | -0.56(-1.44%) |
Dec 19, 2023 | 38.57 | 38.71 | 38.54 | 38.71 | 68,096 | +0.23(+0.60%) |
Dec 18, 2023 | 38.43 | 38.57 | 38.38 | 38.48 | 103,337 | +0.21(+0.54%) |
Dec 15, 2023 | 38.25 | 38.38 | 38.22 | 38.28 | 61,194 | -0.04(-0.10%) |
Dec 14, 2023 | 38.45 | 38.49 | 38.13 | 38.32 | 68,583 | +0.05(+0.13%) |
Dec 13, 2023 | 37.78 | 38.27 | 37.74 | 38.27 | 49,370 | +0.52(+1.37%) |
Dec 12, 2023 | 37.52 | 37.75 | 37.47 | 37.75 | 73,954 | +0.21(+0.56%) |
Dec 11, 2023 | 37.32 | 37.55 | 37.32 | 37.54 | 64,380 | +0.15(+0.40%) |
Dec 08, 2023 | 37.17 | 37.44 | 37.17 | 37.39 | 194,640 | +0.16(+0.43%) |
Dec 07, 2023 | 37.07 | 37.28 | 37.07 | 37.23 | 624,612 | +0.29(+0.78%) |
Dec 06, 2023 | 37.21 | 37.30 | 36.92 | 36.94 | 61,308 | -0.13(-0.36%) |
Dec 05, 2023 | 36.96 | 37.16 | 36.96 | 37.08 | 124,098 | +0.00(+0.01%) |
Dec 04, 2023 | 37.03 | 37.09 | 36.88 | 37.07 | 103,106 | -0.21(-0.56%) |
Dec 01, 2023 | 36.96 | 37.29 | 36.95 | 37.28 | 159,384 | +0.22(+0.59%) |
Nov 30, 2023 | 37.01 | 37.08 | 36.82 | 37.06 | 74,033 | +0.17(+0.46%) |
Nov 29, 2023 | 37.11 | 37.21 | 36.88 | 36.89 | 44,412 | -0.05(-0.13%) |
Nov 28, 2023 | 36.86 | 37.02 | 36.82 | 36.94 | 36,040 | +0.04(+0.11%) |
Nov 27, 2023 | 36.92 | 36.99 | 36.88 | 36.90 | 65,843 | -0.04(-0.11%) |
Nov 24, 2023 | 36.96 | 36.96 | 36.91 | 36.94 | 32,067 | -0.02(-0.05%) |
Nov 22, 2023 | 36.95 | 37.13 | 36.86 | 36.96 | 71,428 | +0.19(+0.51%) |
Nov 21, 2023 | 36.81 | 36.81 | 36.69 | 36.78 | 81,363 | -0.10(-0.27%) |
Nov 20, 2023 | 36.56 | 36.93 | 36.56 | 36.87 | 89,869 | +0.31(+0.84%) |
Nov 17, 2023 | 36.63 | 36.63 | 36.49 | 36.57 | 63,659 | +0.02(+0.05%) |
Nov 16, 2023 | 36.46 | 36.60 | 36.41 | 36.55 | 50,218 | +0.08(+0.22%) |
Nov 15, 2023 | 36.54 | 36.62 | 36.42 | 36.47 | 52,773 | +0.07(+0.19%) |
Nov 14, 2023 | 36.19 | 36.52 | 36.19 | 36.40 | 106,688 | +0.69(+1.92%) |
Nov 13, 2023 | 35.67 | 35.78 | 35.57 | 35.71 | 68,928 | -0.03(-0.08%) |
Nov 10, 2023 | 35.32 | 35.76 | 34.87 | 35.74 | 69,341 | +0.55(+1.55%) |
Nov 09, 2023 | 35.56 | 35.56 | 35.17 | 35.20 | 65,854 | -0.30(-0.84%) |
Nov 08, 2023 | 35.51 | 35.52 | 35.31 | 35.49 | 55,568 | +0.06(+0.17%) |
Nov 07, 2023 | 35.32 | 35.48 | 35.23 | 35.43 | 58,434 | +0.14(+0.39%) |
Nov 06, 2023 | 35.27 | 35.31 | 35.17 | 35.29 | 973,135 | +0.07(+0.20%) |
Nov 03, 2023 | 35.04 | 35.33 | 35.04 | 35.22 | 107,788 | +0.35(+1.00%) |
Nov 02, 2023 | 34.52 | 34.88 | 34.52 | 34.88 | 90,034 | +0.64(+1.86%) |
Nov 01, 2023 | 33.94 | 34.28 | 33.90 | 34.24 | 105,329 | +0.40(+1.17%) |
Oct 31, 2023 | 33.70 | 33.86 | 33.53 | 33.84 | 62,406 | +0.21(+0.62%) |
Oct 30, 2023 | 33.46 | 33.75 | 33.38 | 33.63 | 102,618 | +0.43(+1.29%) |
Oct 27, 2023 | 33.50 | 33.53 | 33.12 | 33.21 | 119,234 | -0.13(-0.39%) |
Oct 26, 2023 | 33.68 | 33.73 | 33.28 | 33.34 | 90,345 | -0.43(-1.27%) |
Oct 25, 2023 | 34.17 | 34.17 | 33.72 | 33.76 | 108,631 | -0.51(-1.48%) |
Oct 24, 2023 | 34.12 | 34.30 | 34.02 | 34.27 | 90,326 | +0.30(+0.88%) |
Oct 23, 2023 | 33.84 | 34.28 | 33.74 | 33.97 | 70,462 | -0.03(-0.09%) |
Oct 20, 2023 | 34.40 | 34.51 | 34.00 | 34.00 | 65,477 | -0.46(-1.33%) |
Oct 19, 2023 | 34.79 | 34.95 | 34.37 | 34.46 | 71,184 | -0.30(-0.86%) |
Oct 18, 2023 | 35.10 | 35.14 | 34.65 | 34.76 | 778,934 | -0.48(-1.35%) |
Oct 17, 2023 | 34.96 | 35.38 | 34.96 | 35.23 | 69,912 | -0.03(-0.08%) |
Oct 16, 2023 | 35.06 | 35.35 | 35.06 | 35.26 | 47,055 | +0.37(+1.05%) |
Oct 13, 2023 | 35.21 | 35.28 | 34.78 | 34.90 | 53,620 | -0.22(-0.62%) |
Oct 12, 2023 | 35.41 | 35.41 | 34.95 | 35.12 | 51,424 | -0.22(-0.62%) |
Oct 11, 2023 | 35.28 | 35.35 | 35.06 | 35.33 | 29,849 | +0.20(+0.57%) |
Oct 10, 2023 | 35.00 | 35.34 | 35.00 | 35.14 | 47,729 | +0.21(+0.60%) |
Oct 09, 2023 | 34.59 | 34.97 | 34.51 | 34.93 | 48,383 | +0.20(+0.57%) |
Oct 06, 2023 | 34.21 | 34.88 | 34.11 | 34.73 | 38,279 | +0.37(+1.07%) |
Oct 05, 2023 | 34.34 | 34.40 | 34.12 | 34.36 | 53,970 | +0.01(+0.03%) |
Oct 04, 2023 | 34.06 | 34.40 | 34.02 | 34.35 | 71,243 | +0.23(+0.67%) |
Oct 03, 2023 | 34.28 | 34.45 | 33.94 | 34.12 | 135,182 | -0.37(-1.07%) |