Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.88 | 40.17 | 39.24 | 39.24 | 953,006 | -1.07(-2.66%) |
Dec 28, 2023 | 39.36 | 40.35 | 39.32 | 40.31 | 750,043 | +0.71(+1.79%) |
Dec 27, 2023 | 40.18 | 40.30 | 39.43 | 39.60 | 772,245 | -0.63(-1.57%) |
Dec 26, 2023 | 39.88 | 40.36 | 39.63 | 40.23 | 547,377 | +0.57(+1.45%) |
Dec 22, 2023 | 40.26 | 40.75 | 39.38 | 39.66 | 473,719 | -0.21(-0.54%) |
Dec 21, 2023 | 40.40 | 40.65 | 39.36 | 39.87 | 684,190 | +0.11(+0.27%) |
Dec 20, 2023 | 39.82 | 41.42 | 39.76 | 39.77 | 1,201,924 | -0.01(-0.02%) |
Dec 19, 2023 | 39.75 | 40.06 | 39.47 | 39.78 | 1,195,220 | +0.39(+0.99%) |
Dec 18, 2023 | 40.01 | 40.33 | 39.08 | 39.39 | 1,043,371 | -0.45(-1.12%) |
Dec 15, 2023 | 41.51 | 41.78 | 39.83 | 39.84 | 3,425,051 | -1.95(-4.67%) |
Dec 14, 2023 | 39.70 | 42.15 | 39.70 | 41.79 | 2,178,274 | +3.24(+8.39%) |
Dec 13, 2023 | 36.60 | 39.13 | 36.19 | 38.55 | 1,686,022 | +2.05(+5.62%) |
Dec 12, 2023 | 37.08 | 37.08 | 36.46 | 36.50 | 1,352,369 | -0.59(-1.60%) |
Dec 11, 2023 | 37.36 | 37.51 | 36.94 | 37.09 | 801,048 | -0.41(-1.09%) |
Dec 08, 2023 | 37.14 | 37.52 | 36.70 | 37.50 | 1,936,237 | +0.00(+0.00%) |
Dec 07, 2023 | 35.50 | 37.51 | 35.50 | 37.50 | 2,623,864 | +1.94(+5.47%) |
Dec 06, 2023 | 35.32 | 36.40 | 35.32 | 35.56 | 1,741,332 | +0.82(+2.35%) |
Dec 05, 2023 | 34.59 | 34.75 | 34.00 | 34.74 | 1,525,139 | -0.23(-0.67%) |
Dec 04, 2023 | 34.20 | 35.11 | 34.18 | 34.98 | 1,105,377 | +0.56(+1.64%) |
Dec 01, 2023 | 32.14 | 34.61 | 31.78 | 34.41 | 1,740,483 | +2.36(+7.37%) |
Nov 30, 2023 | 32.38 | 32.80 | 31.81 | 32.05 | 1,613,411 | -0.32(-0.99%) |
Nov 29, 2023 | 31.68 | 33.05 | 31.68 | 32.37 | 2,296,111 | +1.14(+3.64%) |
Nov 28, 2023 | 29.47 | 31.25 | 29.03 | 31.23 | 1,598,948 | +1.64(+5.55%) |
Nov 27, 2023 | 29.27 | 29.81 | 28.88 | 29.59 | 961,702 | +0.26(+0.89%) |
Nov 24, 2023 | 29.49 | 29.54 | 29.04 | 29.33 | 211,426 | -0.13(-0.43%) |
Nov 22, 2023 | 29.84 | 29.84 | 29.29 | 29.46 | 462,915 | +0.03(+0.10%) |
Nov 21, 2023 | 29.62 | 29.91 | 29.14 | 29.43 | 469,428 | -0.67(-2.23%) |
Nov 20, 2023 | 30.05 | 30.16 | 29.57 | 30.10 | 756,262 | +0.04(+0.13%) |
Nov 17, 2023 | 30.31 | 30.35 | 29.70 | 30.06 | 752,911 | +0.19(+0.65%) |
Nov 16, 2023 | 30.84 | 31.15 | 29.82 | 29.86 | 778,560 | -1.10(-3.55%) |
Nov 15, 2023 | 30.53 | 31.93 | 30.53 | 30.96 | 1,047,752 | +0.28(+0.92%) |
Nov 14, 2023 | 29.01 | 31.19 | 29.00 | 30.68 | 1,135,111 | +3.46(+12.71%) |
Nov 13, 2023 | 27.26 | 27.40 | 26.62 | 27.22 | 1,089,109 | -0.51(-1.82%) |
Nov 10, 2023 | 27.80 | 27.83 | 27.26 | 27.73 | 977,338 | +0.15(+0.53%) |
Nov 09, 2023 | 29.23 | 29.26 | 27.22 | 27.58 | 1,229,502 | -1.41(-4.86%) |
Nov 08, 2023 | 29.27 | 29.31 | 28.57 | 28.99 | 731,373 | -0.13(-0.43%) |
Nov 07, 2023 | 30.19 | 30.39 | 29.08 | 29.12 | 1,071,105 | -1.24(-4.10%) |
Nov 06, 2023 | 30.37 | 30.58 | 29.99 | 30.36 | 960,400 | -0.25(-0.83%) |
Nov 03, 2023 | 30.34 | 31.24 | 30.34 | 30.61 | 1,119,174 | +1.11(+3.76%) |
Nov 02, 2023 | 28.61 | 29.70 | 28.45 | 29.50 | 1,076,853 | +1.84(+6.64%) |
Nov 01, 2023 | 27.67 | 28.14 | 27.29 | 27.67 | 1,060,758 | -0.11(-0.38%) |
Oct 31, 2023 | 28.01 | 28.17 | 27.37 | 27.77 | 943,077 | +0.11(+0.39%) |
Oct 30, 2023 | 27.30 | 27.89 | 26.76 | 27.67 | 1,027,948 | +0.83(+3.08%) |
Oct 27, 2023 | 27.29 | 27.43 | 26.73 | 26.84 | 1,011,962 | -0.21(-0.79%) |
Oct 26, 2023 | 26.91 | 27.41 | 26.03 | 27.06 | 1,594,980 | +0.43(+1.61%) |
Oct 25, 2023 | 27.41 | 27.59 | 26.46 | 26.63 | 1,050,053 | -1.17(-4.20%) |
Oct 24, 2023 | 27.79 | 28.11 | 27.46 | 27.79 | 801,379 | +0.35(+1.27%) |
Oct 23, 2023 | 27.82 | 27.98 | 27.39 | 27.44 | 966,245 | -0.73(-2.59%) |
Oct 20, 2023 | 28.43 | 28.76 | 28.12 | 28.17 | 865,781 | -0.17(-0.58%) |
Oct 19, 2023 | 28.90 | 29.49 | 28.17 | 28.34 | 1,305,171 | -1.00(-3.41%) |
Oct 18, 2023 | 29.70 | 29.84 | 29.30 | 29.34 | 741,528 | -0.89(-2.96%) |
Oct 17, 2023 | 29.61 | 30.61 | 29.61 | 30.23 | 1,004,874 | +0.21(+0.71%) |
Oct 16, 2023 | 29.40 | 30.17 | 29.10 | 30.02 | 1,020,373 | +0.96(+3.31%) |
Oct 13, 2023 | 30.22 | 30.67 | 28.81 | 29.06 | 1,135,214 | -0.24(-0.83%) |
Oct 12, 2023 | 30.07 | 30.17 | 28.86 | 29.30 | 745,962 | -0.77(-2.55%) |
Oct 11, 2023 | 29.62 | 30.13 | 29.45 | 30.07 | 988,204 | +0.79(+2.69%) |
Oct 10, 2023 | 28.96 | 29.49 | 28.80 | 29.28 | 786,089 | +0.40(+1.38%) |
Oct 09, 2023 | 28.11 | 29.07 | 28.11 | 28.88 | 661,343 | +0.46(+1.61%) |
Oct 06, 2023 | 28.65 | 28.73 | 27.32 | 28.43 | 1,237,568 | -0.52(-1.78%) |
Oct 05, 2023 | 29.14 | 29.32 | 28.48 | 28.94 | 1,055,480 | -0.27(-0.93%) |
Oct 04, 2023 | 29.12 | 29.40 | 28.64 | 29.21 | 923,464 | +0.31(+1.08%) |
Oct 03, 2023 | 29.83 | 29.83 | 28.40 | 28.90 | 1,627,352 | -1.26(-4.19%) |