Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.66 | 38.98 | 37.55 | 37.66 | 288,333 | -1.21(-3.11%) |
Dec 28, 2023 | 38.76 | 39.57 | 38.61 | 38.87 | 241,174 | -0.13(-0.33%) |
Dec 27, 2023 | 39.79 | 40.00 | 38.64 | 39.00 | 292,640 | -0.67(-1.69%) |
Dec 26, 2023 | 39.54 | 39.81 | 39.27 | 39.67 | 192,058 | +0.01(+0.03%) |
Dec 22, 2023 | 40.18 | 40.53 | 39.22 | 39.66 | 308,235 | -0.37(-0.92%) |
Dec 21, 2023 | 38.40 | 40.15 | 37.80 | 40.03 | 736,214 | +2.08(+5.48%) |
Dec 20, 2023 | 38.94 | 39.90 | 37.90 | 37.95 | 490,980 | -1.13(-2.89%) |
Dec 19, 2023 | 39.15 | 40.40 | 38.91 | 39.08 | 508,267 | +0.44(+1.14%) |
Dec 18, 2023 | 38.30 | 38.81 | 37.64 | 38.64 | 506,623 | +0.32(+0.84%) |
Dec 15, 2023 | 37.71 | 38.77 | 37.31 | 38.32 | 1,306,165 | +0.92(+2.46%) |
Dec 14, 2023 | 37.51 | 39.09 | 37.07 | 37.40 | 586,556 | +0.55(+1.49%) |
Dec 13, 2023 | 35.78 | 36.89 | 34.54 | 36.85 | 673,860 | +1.05(+2.93%) |
Dec 12, 2023 | 36.61 | 36.61 | 35.70 | 35.80 | 459,988 | -0.81(-2.21%) |
Dec 11, 2023 | 36.10 | 37.27 | 35.64 | 36.61 | 361,683 | +0.07(+0.19%) |
Dec 08, 2023 | 35.79 | 36.70 | 35.38 | 36.54 | 289,999 | +0.31(+0.86%) |
Dec 07, 2023 | 37.82 | 37.88 | 36.18 | 36.23 | 345,620 | -1.79(-4.71%) |
Dec 06, 2023 | 38.48 | 39.00 | 37.74 | 38.02 | 342,589 | -0.40(-1.04%) |
Dec 05, 2023 | 38.01 | 38.60 | 37.32 | 38.42 | 381,115 | +0.32(+0.84%) |
Dec 04, 2023 | 37.36 | 38.44 | 37.24 | 38.10 | 353,575 | +0.41(+1.09%) |
Dec 01, 2023 | 36.33 | 37.83 | 36.13 | 37.69 | 488,489 | +1.45(+4.00%) |
Nov 30, 2023 | 36.54 | 37.24 | 35.95 | 36.24 | 590,130 | +0.00(+0.00%) |
Nov 29, 2023 | 35.97 | 37.29 | 35.97 | 36.24 | 484,115 | +0.96(+2.72%) |
Nov 28, 2023 | 35.52 | 35.97 | 35.11 | 35.28 | 445,907 | -0.28(-0.79%) |
Nov 27, 2023 | 35.86 | 36.25 | 35.51 | 35.56 | 343,938 | -0.63(-1.74%) |
Nov 24, 2023 | 35.88 | 36.28 | 35.60 | 36.19 | 131,761 | +0.13(+0.36%) |
Nov 22, 2023 | 37.24 | 37.86 | 35.90 | 36.06 | 408,909 | -0.96(-2.59%) |
Nov 21, 2023 | 37.31 | 37.61 | 36.06 | 37.02 | 334,692 | -0.58(-1.54%) |
Nov 20, 2023 | 36.97 | 38.83 | 36.62 | 37.60 | 470,925 | +0.85(+2.31%) |
Nov 17, 2023 | 36.81 | 37.05 | 36.28 | 36.75 | 612,563 | +0.10(+0.27%) |
Nov 16, 2023 | 38.47 | 38.54 | 36.37 | 36.65 | 449,180 | -2.13(-5.49%) |
Nov 15, 2023 | 38.07 | 40.67 | 38.07 | 38.78 | 523,444 | +0.87(+2.29%) |
Nov 14, 2023 | 37.28 | 38.67 | 37.18 | 37.91 | 552,909 | +2.12(+5.92%) |
Nov 13, 2023 | 36.00 | 36.10 | 35.39 | 35.79 | 253,915 | -0.42(-1.16%) |
Nov 10, 2023 | 35.41 | 36.37 | 35.33 | 36.21 | 425,977 | +0.60(+1.68%) |
Nov 09, 2023 | 38.45 | 38.50 | 35.42 | 35.61 | 450,087 | -2.59(-6.78%) |
Nov 08, 2023 | 38.09 | 38.27 | 36.93 | 38.20 | 328,332 | -0.05(-0.13%) |
Nov 07, 2023 | 39.14 | 40.44 | 37.85 | 38.25 | 769,033 | +0.85(+2.27%) |
Nov 06, 2023 | 39.71 | 39.81 | 37.08 | 37.40 | 604,723 | -2.50(-6.27%) |
Nov 03, 2023 | 38.95 | 40.50 | 38.20 | 39.90 | 879,035 | -1.82(-4.36%) |
Nov 02, 2023 | 39.99 | 42.99 | 39.99 | 41.72 | 481,694 | +2.59(+6.62%) |
Nov 01, 2023 | 39.41 | 39.59 | 38.41 | 39.13 | 261,488 | -0.33(-0.84%) |
Oct 31, 2023 | 39.26 | 40.29 | 38.57 | 39.46 | 309,541 | +0.23(+0.59%) |
Oct 30, 2023 | 40.25 | 40.53 | 39.20 | 39.23 | 186,580 | -0.75(-1.88%) |
Oct 27, 2023 | 40.22 | 40.58 | 39.67 | 39.98 | 181,204 | -0.08(-0.20%) |
Oct 26, 2023 | 40.55 | 40.95 | 39.16 | 40.06 | 194,960 | -0.23(-0.57%) |
Oct 25, 2023 | 41.20 | 41.35 | 40.17 | 40.29 | 400,054 | -1.31(-3.15%) |
Oct 24, 2023 | 40.84 | 42.59 | 40.84 | 41.60 | 240,588 | +0.93(+2.29%) |
Oct 23, 2023 | 40.49 | 41.62 | 39.71 | 40.67 | 206,464 | -0.38(-0.93%) |
Oct 20, 2023 | 42.86 | 42.86 | 40.84 | 41.05 | 613,123 | -1.60(-3.75%) |
Oct 19, 2023 | 42.28 | 43.64 | 41.77 | 42.65 | 505,087 | +0.71(+1.69%) |
Oct 18, 2023 | 43.32 | 43.55 | 41.78 | 41.94 | 162,375 | -1.78(-4.07%) |
Oct 17, 2023 | 42.04 | 44.28 | 42.04 | 43.72 | 277,405 | +0.91(+2.13%) |
Oct 16, 2023 | 41.50 | 43.17 | 41.38 | 42.81 | 178,715 | +1.54(+3.73%) |
Oct 13, 2023 | 41.66 | 41.79 | 41.19 | 41.27 | 309,914 | -0.55(-1.32%) |
Oct 12, 2023 | 42.41 | 42.70 | 41.45 | 41.82 | 319,991 | -1.29(-2.99%) |
Oct 11, 2023 | 43.40 | 44.26 | 42.34 | 43.11 | 255,735 | +0.00(+0.00%) |
Oct 10, 2023 | 42.80 | 44.45 | 42.80 | 43.11 | 332,357 | +0.47(+1.10%) |
Oct 09, 2023 | 41.63 | 43.10 | 41.46 | 42.64 | 205,801 | +0.18(+0.42%) |
Oct 06, 2023 | 40.51 | 42.50 | 40.35 | 42.46 | 277,019 | +1.18(+2.86%) |
Oct 05, 2023 | 43.08 | 43.09 | 41.10 | 41.28 | 327,641 | -2.06(-4.75%) |
Oct 04, 2023 | 42.47 | 43.78 | 42.10 | 43.34 | 221,543 | +1.03(+2.43%) |
Oct 03, 2023 | 44.04 | 44.44 | 42.12 | 42.31 | 177,454 | -2.24(-5.03%) |