Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.23 | 40.24 | 40.14 | 40.24 | 863 | +0.03(+0.08%) |
Dec 28, 2023 | 40.20 | 40.20 | 40.20 | 40.20 | 4 | +0.05(+0.13%) |
Dec 27, 2023 | 40.12 | 40.19 | 40.12 | 40.15 | 244 | +0.05(+0.13%) |
Dec 26, 2023 | 39.89 | 40.10 | 39.89 | 40.10 | 663 | +0.14(+0.36%) |
Dec 22, 2023 | 40.05 | 40.05 | 39.96 | 39.96 | 302 | +0.27(+0.68%) |
Dec 21, 2023 | 39.69 | 39.69 | 39.69 | 39.69 | 3 | +0.56(+1.44%) |
Dec 20, 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 62 | -0.23(-0.59%) |
Dec 19, 2023 | 39.36 | 39.36 | 39.36 | 39.36 | 33 | +0.21(+0.55%) |
Dec 18, 2023 | 39.14 | 39.14 | 39.14 | 39.14 | 0 | +0.25(+0.64%) |
Dec 15, 2023 | 38.89 | 38.89 | 38.89 | 38.89 | 0 | -0.28(-0.71%) |
Dec 14, 2023 | 39.15 | 39.17 | 39.15 | 39.17 | 595 | +0.19(+0.49%) |
Dec 13, 2023 | 38.98 | 38.98 | 38.98 | 38.98 | 1 | +0.62(+1.61%) |
Dec 12, 2023 | 38.24 | 38.36 | 38.24 | 38.36 | 441 | -0.22(-0.57%) |
Dec 11, 2023 | 38.70 | 38.70 | 38.46 | 38.58 | 1,806 | +0.12(+0.31%) |
Dec 08, 2023 | 38.70 | 38.70 | 38.46 | 38.46 | 1,229 | -0.26(-0.67%) |
Dec 07, 2023 | 38.88 | 38.88 | 38.19 | 38.72 | 3,323 | +0.07(+0.19%) |
Dec 06, 2023 | 38.74 | 38.74 | 38.64 | 38.64 | 132 | +0.16(+0.42%) |
Dec 05, 2023 | 38.48 | 38.48 | 38.48 | 38.48 | 0 | -0.35(-0.90%) |
Dec 04, 2023 | 38.83 | 38.83 | 38.83 | 38.83 | 65 | -0.37(-0.95%) |
Dec 01, 2023 | 39.08 | 39.20 | 39.07 | 39.20 | 619 | +0.48(+1.25%) |
Nov 30, 2023 | 38.71 | 38.72 | 38.71 | 38.72 | 387 | +0.00(+0.01%) |
Nov 29, 2023 | 38.72 | 38.72 | 38.72 | 38.72 | 32 | -0.05(-0.13%) |
Nov 28, 2023 | 38.76 | 38.76 | 38.76 | 38.76 | 52 | +0.22(+0.57%) |
Nov 27, 2023 | 38.54 | 38.54 | 38.54 | 38.54 | 0 | -0.01(-0.04%) |
Nov 24, 2023 | 38.62 | 38.65 | 38.56 | 38.56 | 471 | +0.35(+0.91%) |
Nov 22, 2023 | 38.21 | 38.21 | 38.21 | 38.21 | 101 | +0.18(+0.48%) |
Nov 21, 2023 | 38.03 | 38.03 | 38.03 | 38.03 | 61 | -0.17(-0.43%) |
Nov 20, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 3 | +0.03(+0.07%) |
Nov 17, 2023 | 38.03 | 38.17 | 38.03 | 38.17 | 468 | +0.56(+1.49%) |
Nov 16, 2023 | 37.61 | 37.61 | 37.61 | 37.61 | 0 | -0.22(-0.57%) |
Nov 15, 2023 | 37.93 | 37.93 | 37.82 | 37.82 | 105 | -0.26(-0.68%) |
Nov 14, 2023 | 38.08 | 38.08 | 38.08 | 38.08 | 4 | +0.93(+2.50%) |
Nov 13, 2023 | 37.01 | 37.29 | 37.01 | 37.15 | 447 | -0.13(-0.35%) |
Nov 10, 2023 | 37.04 | 37.28 | 37.04 | 37.28 | 760 | +0.24(+0.66%) |
Nov 09, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 0 | +0.10(+0.28%) |
Nov 08, 2023 | 36.93 | 36.93 | 36.93 | 36.93 | 60 | -0.49(-1.32%) |
Nov 07, 2023 | 37.42 | 37.42 | 37.42 | 37.42 | 2 | -0.58(-1.52%) |
Nov 06, 2023 | 37.96 | 38.00 | 37.96 | 38.00 | 198 | -0.09(-0.25%) |
Nov 03, 2023 | 38.29 | 38.31 | 38.10 | 38.10 | 839 | +0.50(+1.34%) |
Nov 02, 2023 | 37.59 | 37.59 | 37.59 | 37.59 | 61 | +0.64(+1.73%) |
Nov 01, 2023 | 36.96 | 36.96 | 36.96 | 36.96 | 0 | +0.31(+0.86%) |
Oct 31, 2023 | 36.64 | 36.64 | 36.64 | 36.64 | 0 | +0.29(+0.79%) |
Oct 30, 2023 | 36.41 | 36.41 | 36.35 | 36.35 | 381 | +0.35(+0.98%) |
Oct 27, 2023 | 36.07 | 36.09 | 36.00 | 36.00 | 814 | +0.33(+0.92%) |
Oct 26, 2023 | 35.51 | 35.78 | 35.51 | 35.67 | 844 | -0.15(-0.41%) |
Oct 25, 2023 | 35.93 | 35.94 | 35.73 | 35.82 | 2,277 | -0.36(-0.99%) |
Oct 24, 2023 | 36.18 | 36.18 | 36.18 | 36.18 | 0 | +0.38(+1.07%) |
Oct 23, 2023 | 36.04 | 36.04 | 35.80 | 35.80 | 811 | -0.10(-0.27%) |
Oct 20, 2023 | 35.89 | 35.89 | 35.89 | 35.89 | 101 | -0.31(-0.86%) |
Oct 19, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 0 | -0.23(-0.64%) |
Oct 18, 2023 | 36.60 | 36.60 | 36.44 | 36.44 | 285 | -0.42(-1.14%) |
Oct 17, 2023 | 36.86 | 36.86 | 36.86 | 36.86 | 17 | -0.02(-0.06%) |
Oct 16, 2023 | 36.88 | 36.88 | 36.88 | 36.88 | 232 | +0.28(+0.76%) |
Oct 13, 2023 | 36.95 | 36.95 | 36.60 | 36.60 | 124 | -0.46(-1.23%) |
Oct 12, 2023 | 37.45 | 37.45 | 37.06 | 37.06 | 510 | -0.21(-0.56%) |
Oct 11, 2023 | 37.26 | 37.26 | 37.26 | 37.26 | 19 | +0.12(+0.33%) |
Oct 10, 2023 | 37.22 | 37.22 | 37.14 | 37.14 | 223 | +0.39(+1.06%) |
Oct 09, 2023 | 36.75 | 36.75 | 36.75 | 36.75 | 87 | -0.18(-0.50%) |
Oct 06, 2023 | 36.17 | 36.94 | 36.17 | 36.94 | 3,514 | +0.58(+1.59%) |
Oct 05, 2023 | 36.05 | 36.38 | 36.05 | 36.36 | 1,290 | +0.37(+1.03%) |
Oct 04, 2023 | 35.93 | 36.02 | 35.93 | 35.98 | 306 | -0.56(-1.54%) |
Oct 03, 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 10 | -0.76(-2.04%) |