Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.29 | 39.56 | 38.97 | 39.29 | 604,072 | -0.15(-0.37%) |
Dec 28, 2023 | 39.39 | 39.70 | 39.33 | 39.44 | 680,362 | -0.11(-0.27%) |
Dec 27, 2023 | 39.34 | 39.96 | 39.05 | 39.55 | 2,165,781 | +0.34(+0.87%) |
Dec 26, 2023 | 38.98 | 39.33 | 38.79 | 39.21 | 744,293 | +0.27(+0.70%) |
Dec 22, 2023 | 38.61 | 39.14 | 38.61 | 38.93 | 2,006,522 | +0.40(+1.04%) |
Dec 21, 2023 | 38.37 | 38.69 | 38.25 | 38.53 | 1,065,204 | +0.48(+1.26%) |
Dec 20, 2023 | 38.10 | 38.88 | 38.05 | 38.05 | 2,138,002 | -0.22(-0.56%) |
Dec 19, 2023 | 37.80 | 38.43 | 37.67 | 38.27 | 2,670,528 | +0.67(+1.80%) |
Dec 18, 2023 | 37.78 | 37.88 | 37.28 | 37.59 | 2,024,760 | +0.44(+1.18%) |
Dec 15, 2023 | 38.05 | 38.10 | 37.15 | 37.15 | 2,734,470 | -0.95(-2.49%) |
Dec 14, 2023 | 37.38 | 38.35 | 37.17 | 38.10 | 5,462,505 | +1.41(+3.84%) |
Dec 13, 2023 | 35.53 | 36.80 | 35.04 | 36.69 | 1,939,764 | +1.32(+3.73%) |
Dec 12, 2023 | 35.20 | 35.44 | 35.11 | 35.37 | 1,204,523 | +0.18(+0.50%) |
Dec 11, 2023 | 35.12 | 35.28 | 34.88 | 35.20 | 638,220 | +0.08(+0.22%) |
Dec 08, 2023 | 35.21 | 35.51 | 34.88 | 35.12 | 1,334,237 | -0.14(-0.39%) |
Dec 07, 2023 | 34.94 | 35.32 | 34.68 | 35.25 | 2,063,109 | +0.46(+1.32%) |
Dec 06, 2023 | 34.74 | 35.25 | 34.70 | 34.79 | 895,125 | +0.40(+1.17%) |
Dec 05, 2023 | 34.41 | 34.63 | 34.18 | 34.39 | 1,305,188 | -0.29(-0.85%) |
Dec 04, 2023 | 34.79 | 35.22 | 34.38 | 34.69 | 1,269,614 | -0.59(-1.66%) |
Dec 01, 2023 | 34.11 | 35.30 | 34.04 | 35.27 | 1,926,481 | +1.01(+2.94%) |
Nov 30, 2023 | 35.03 | 35.11 | 34.06 | 34.27 | 2,034,269 | -0.64(-1.82%) |
Nov 29, 2023 | 33.28 | 35.09 | 33.24 | 34.90 | 3,149,030 | +2.09(+6.37%) |
Nov 28, 2023 | 32.24 | 32.90 | 32.01 | 32.81 | 1,456,624 | +0.55(+1.69%) |
Nov 27, 2023 | 32.34 | 32.48 | 32.13 | 32.26 | 1,140,889 | -0.24(-0.74%) |
Nov 24, 2023 | 32.66 | 32.80 | 32.43 | 32.50 | 402,842 | +0.00(+0.00%) |
Nov 22, 2023 | 31.94 | 32.58 | 31.70 | 32.50 | 948,626 | +0.58(+1.83%) |
Nov 21, 2023 | 32.08 | 32.28 | 31.63 | 31.92 | 1,348,897 | -0.28(-0.86%) |
Nov 20, 2023 | 31.96 | 32.33 | 31.82 | 32.20 | 1,331,586 | +0.08(+0.24%) |
Nov 17, 2023 | 32.27 | 32.31 | 31.79 | 32.12 | 1,685,564 | +0.10(+0.30%) |
Nov 16, 2023 | 31.95 | 32.26 | 31.82 | 32.03 | 1,277,263 | -0.10(-0.30%) |
Nov 15, 2023 | 31.36 | 32.27 | 31.35 | 32.12 | 2,225,388 | +0.84(+2.69%) |
Nov 14, 2023 | 30.65 | 31.42 | 30.23 | 31.28 | 1,944,912 | +1.43(+4.78%) |
Nov 13, 2023 | 29.54 | 30.00 | 29.49 | 29.85 | 869,648 | +0.14(+0.48%) |
Nov 10, 2023 | 29.65 | 29.85 | 29.36 | 29.71 | 1,555,644 | +0.15(+0.52%) |
Nov 09, 2023 | 29.81 | 30.05 | 29.54 | 29.56 | 2,599,784 | +0.13(+0.46%) |
Nov 08, 2023 | 29.43 | 29.70 | 29.28 | 29.42 | 1,058,797 | -0.01(-0.03%) |
Nov 07, 2023 | 29.73 | 29.90 | 29.27 | 29.43 | 1,249,465 | -0.41(-1.38%) |
Nov 06, 2023 | 30.30 | 30.91 | 29.53 | 29.84 | 1,401,394 | -0.45(-1.48%) |
Nov 03, 2023 | 30.12 | 30.66 | 30.12 | 30.29 | 1,995,278 | +0.57(+1.93%) |
Nov 02, 2023 | 28.57 | 29.80 | 28.54 | 29.72 | 1,817,284 | +1.56(+5.54%) |
Nov 01, 2023 | 27.62 | 28.40 | 27.56 | 28.16 | 2,545,866 | +0.73(+2.65%) |
Oct 31, 2023 | 27.83 | 27.83 | 27.13 | 27.43 | 2,336,915 | -0.40(-1.44%) |
Oct 30, 2023 | 27.76 | 28.10 | 27.41 | 27.83 | 2,266,042 | +0.13(+0.48%) |
Oct 27, 2023 | 28.59 | 28.62 | 27.60 | 27.70 | 1,797,472 | -0.67(-2.36%) |
Oct 26, 2023 | 28.38 | 28.75 | 28.19 | 28.37 | 1,828,633 | -0.14(-0.50%) |
Oct 25, 2023 | 29.11 | 29.19 | 28.49 | 28.51 | 1,891,015 | -0.86(-2.93%) |
Oct 24, 2023 | 29.12 | 29.70 | 29.06 | 29.38 | 1,063,005 | +0.27(+0.92%) |
Oct 23, 2023 | 28.94 | 29.47 | 28.81 | 29.11 | 1,224,476 | +0.01(+0.03%) |
Oct 20, 2023 | 29.23 | 29.63 | 28.87 | 29.10 | 1,521,594 | -0.32(-1.07%) |
Oct 19, 2023 | 30.19 | 30.23 | 29.34 | 29.41 | 2,151,141 | -0.76(-2.51%) |
Oct 18, 2023 | 30.93 | 30.97 | 30.14 | 30.17 | 1,167,578 | -1.13(-3.61%) |
Oct 17, 2023 | 31.01 | 31.63 | 30.95 | 31.30 | 1,419,088 | -0.09(-0.27%) |
Oct 16, 2023 | 31.29 | 31.71 | 31.10 | 31.38 | 1,342,707 | +0.38(+1.23%) |
Oct 13, 2023 | 31.54 | 31.64 | 30.91 | 31.00 | 1,047,193 | -0.42(-1.34%) |
Oct 12, 2023 | 32.06 | 32.16 | 31.35 | 31.42 | 1,154,037 | -0.65(-2.03%) |
Oct 11, 2023 | 31.61 | 32.16 | 31.49 | 32.07 | 1,384,065 | +0.52(+1.64%) |
Oct 10, 2023 | 30.97 | 31.62 | 30.89 | 31.56 | 1,301,224 | +0.73(+2.36%) |
Oct 09, 2023 | 30.24 | 30.97 | 30.15 | 30.83 | 645,923 | +0.23(+0.75%) |
Oct 06, 2023 | 29.82 | 30.81 | 29.33 | 30.60 | 1,564,938 | +0.75(+2.50%) |
Oct 05, 2023 | 29.66 | 29.98 | 29.51 | 29.85 | 1,178,393 | -0.01(-0.03%) |
Oct 04, 2023 | 30.04 | 30.11 | 29.29 | 29.86 | 1,701,495 | -0.11(-0.35%) |
Oct 03, 2023 | 30.14 | 30.53 | 29.62 | 29.97 | 2,060,332 | -0.75(-2.43%) |