Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.51 | 41.58 | 41.11 | 41.18 | 448,518 | -0.43(-1.04%) |
Dec 28, 2023 | 41.40 | 41.64 | 41.40 | 41.62 | 199,438 | +0.11(+0.26%) |
Dec 27, 2023 | 41.50 | 41.61 | 41.19 | 41.51 | 211,704 | +0.02(+0.05%) |
Dec 26, 2023 | 40.96 | 41.61 | 40.85 | 41.49 | 156,579 | +0.54(+1.32%) |
Dec 22, 2023 | 41.01 | 41.33 | 40.76 | 40.95 | 274,251 | +0.17(+0.41%) |
Dec 21, 2023 | 40.67 | 40.88 | 40.37 | 40.78 | 353,656 | +0.58(+1.44%) |
Dec 20, 2023 | 41.17 | 41.48 | 40.20 | 40.20 | 352,404 | -1.23(-2.97%) |
Dec 19, 2023 | 41.11 | 41.50 | 40.77 | 41.43 | 247,682 | +0.52(+1.26%) |
Dec 18, 2023 | 41.56 | 41.63 | 40.91 | 40.91 | 262,689 | -0.51(-1.22%) |
Dec 15, 2023 | 41.83 | 42.18 | 41.26 | 41.42 | 521,685 | -0.62(-1.48%) |
Dec 14, 2023 | 41.34 | 42.30 | 41.08 | 42.04 | 1,408,824 | +2.21(+5.55%) |
Dec 13, 2023 | 37.95 | 39.88 | 37.84 | 39.83 | 470,273 | +1.91(+5.03%) |
Dec 12, 2023 | 38.14 | 38.14 | 37.85 | 37.92 | 241,462 | -0.28(-0.74%) |
Dec 11, 2023 | 38.15 | 38.35 | 37.95 | 38.21 | 217,769 | -0.05(-0.13%) |
Dec 08, 2023 | 37.89 | 38.43 | 37.60 | 38.26 | 341,752 | +0.43(+1.13%) |
Dec 07, 2023 | 37.43 | 37.92 | 37.33 | 37.83 | 166,014 | +0.57(+1.54%) |
Dec 06, 2023 | 37.61 | 38.31 | 37.20 | 37.25 | 304,651 | -0.10(-0.26%) |
Dec 05, 2023 | 37.56 | 37.56 | 37.21 | 37.35 | 230,361 | -0.47(-1.24%) |
Dec 04, 2023 | 37.09 | 37.82 | 37.09 | 37.82 | 252,649 | +0.37(+0.99%) |
Dec 01, 2023 | 35.79 | 37.48 | 35.71 | 37.45 | 306,696 | +1.50(+4.17%) |
Nov 30, 2023 | 35.87 | 36.12 | 35.56 | 35.95 | 268,576 | +0.27(+0.76%) |
Nov 29, 2023 | 35.10 | 36.01 | 35.10 | 35.68 | 352,831 | +0.81(+2.32%) |
Nov 28, 2023 | 34.70 | 34.93 | 34.46 | 34.87 | 314,125 | +0.10(+0.28%) |
Nov 27, 2023 | 34.74 | 34.83 | 34.51 | 34.77 | 166,899 | -0.17(-0.47%) |
Nov 24, 2023 | 34.80 | 35.06 | 34.61 | 34.94 | 84,895 | +0.18(+0.50%) |
Nov 22, 2023 | 35.05 | 35.14 | 34.62 | 34.76 | 188,507 | -0.02(-0.06%) |
Nov 21, 2023 | 35.30 | 35.31 | 34.74 | 34.78 | 137,969 | -0.65(-1.84%) |
Nov 20, 2023 | 35.38 | 35.52 | 35.01 | 35.43 | 205,605 | -0.04(-0.11%) |
Nov 17, 2023 | 35.32 | 35.52 | 35.06 | 35.47 | 185,427 | +0.51(+1.45%) |
Nov 16, 2023 | 35.21 | 35.30 | 34.72 | 34.97 | 249,592 | -0.29(-0.83%) |
Nov 15, 2023 | 34.50 | 35.34 | 34.50 | 35.26 | 403,735 | +0.79(+2.29%) |
Nov 14, 2023 | 33.58 | 34.87 | 33.58 | 34.47 | 771,500 | +2.00(+6.18%) |
Nov 13, 2023 | 32.36 | 32.63 | 32.11 | 32.47 | 397,972 | -0.11(-0.33%) |
Nov 10, 2023 | 32.48 | 32.62 | 32.08 | 32.57 | 205,971 | +0.25(+0.78%) |
Nov 09, 2023 | 33.12 | 33.16 | 32.22 | 32.32 | 264,312 | -0.60(-1.83%) |
Nov 08, 2023 | 33.24 | 33.24 | 32.81 | 32.92 | 921,279 | -0.28(-0.85%) |
Nov 07, 2023 | 33.25 | 33.46 | 33.06 | 33.20 | 179,391 | -0.24(-0.73%) |
Nov 06, 2023 | 33.93 | 34.09 | 33.24 | 33.45 | 268,102 | -0.43(-1.26%) |
Nov 03, 2023 | 33.59 | 34.15 | 33.56 | 33.88 | 504,375 | +1.11(+3.39%) |
Nov 02, 2023 | 31.26 | 32.77 | 31.26 | 32.77 | 505,553 | +1.82(+5.88%) |
Nov 01, 2023 | 30.96 | 31.13 | 30.55 | 30.95 | 263,149 | -0.05(-0.16%) |
Oct 31, 2023 | 30.71 | 31.00 | 30.47 | 31.00 | 132,329 | +0.32(+1.05%) |
Oct 30, 2023 | 30.43 | 30.77 | 30.14 | 30.67 | 251,874 | +0.53(+1.74%) |
Oct 27, 2023 | 30.98 | 30.99 | 29.95 | 30.15 | 385,218 | -0.91(-2.94%) |
Oct 26, 2023 | 30.34 | 31.31 | 30.32 | 31.06 | 593,144 | +0.81(+2.67%) |
Oct 25, 2023 | 30.06 | 30.35 | 29.64 | 30.26 | 467,747 | -0.04(-0.13%) |
Oct 24, 2023 | 30.40 | 30.57 | 29.93 | 30.30 | 517,729 | +0.10(+0.32%) |
Oct 23, 2023 | 30.27 | 30.78 | 30.15 | 30.20 | 463,507 | -0.17(-0.55%) |
Oct 20, 2023 | 31.61 | 31.61 | 30.29 | 30.36 | 446,856 | -1.44(-4.53%) |
Oct 19, 2023 | 32.19 | 32.82 | 31.76 | 31.80 | 460,752 | -0.34(-1.06%) |
Oct 18, 2023 | 32.84 | 32.91 | 32.10 | 32.14 | 283,021 | -1.01(-3.05%) |
Oct 17, 2023 | 32.11 | 33.51 | 32.11 | 33.16 | 510,762 | +0.84(+2.59%) |
Oct 16, 2023 | 31.97 | 32.40 | 31.75 | 32.32 | 242,873 | +0.69(+2.18%) |
Oct 13, 2023 | 32.41 | 32.47 | 31.46 | 31.63 | 412,914 | -0.49(-1.52%) |
Oct 12, 2023 | 32.63 | 32.63 | 31.91 | 32.11 | 311,107 | -0.45(-1.37%) |
Oct 11, 2023 | 32.65 | 33.09 | 32.32 | 32.56 | 249,014 | +0.00(+0.00%) |
Oct 10, 2023 | 32.31 | 32.84 | 32.23 | 32.56 | 215,379 | +0.70(+2.20%) |
Oct 09, 2023 | 31.52 | 32.01 | 31.43 | 31.86 | 229,418 | +0.07(+0.21%) |
Oct 06, 2023 | 31.43 | 32.18 | 31.09 | 31.79 | 331,217 | +0.06(+0.18%) |
Oct 05, 2023 | 31.24 | 31.83 | 31.08 | 31.74 | 372,106 | +0.41(+1.30%) |
Oct 04, 2023 | 31.23 | 31.39 | 30.83 | 31.33 | 341,982 | +0.18(+0.56%) |
Oct 03, 2023 | 31.53 | 31.59 | 31.01 | 31.15 | 408,599 | -0.56(-1.78%) |