Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.31 | 39.32 | 38.92 | 38.92 | 3,273 | -0.33(-0.84%) |
Dec 28, 2023 | 39.42 | 39.42 | 39.25 | 39.25 | 2,038 | -0.14(-0.36%) |
Dec 27, 2023 | 39.24 | 39.58 | 39.24 | 39.39 | 4,701 | -0.02(-0.04%) |
Dec 26, 2023 | 39.31 | 39.46 | 39.31 | 39.41 | 1,338 | +0.32(+0.82%) |
Dec 22, 2023 | 39.10 | 39.23 | 39.09 | 39.09 | 1,338 | +0.27(+0.69%) |
Dec 21, 2023 | 38.70 | 38.82 | 38.62 | 38.82 | 2,027 | +0.53(+1.37%) |
Dec 20, 2023 | 38.89 | 39.22 | 38.29 | 38.29 | 7,899 | -0.54(-1.39%) |
Dec 19, 2023 | 38.24 | 38.83 | 38.24 | 38.83 | 3,839 | +0.68(+1.78%) |
Dec 18, 2023 | 38.33 | 38.33 | 38.09 | 38.15 | 6,629 | +0.03(+0.08%) |
Dec 15, 2023 | 38.40 | 38.40 | 38.05 | 38.12 | 755 | -0.49(-1.26%) |
Dec 14, 2023 | 38.79 | 38.79 | 38.46 | 38.60 | 2,163 | +0.81(+2.13%) |
Dec 13, 2023 | 37.11 | 37.80 | 37.11 | 37.80 | 1,717 | +0.97(+2.63%) |
Dec 12, 2023 | 36.99 | 36.99 | 36.79 | 36.83 | 4,845 | -0.08(-0.21%) |
Dec 11, 2023 | 36.57 | 36.91 | 36.57 | 36.91 | 3,721 | +0.19(+0.52%) |
Dec 08, 2023 | 36.58 | 36.82 | 36.54 | 36.72 | 5,779 | +0.18(+0.50%) |
Dec 07, 2023 | 36.39 | 36.53 | 36.39 | 36.53 | 3,792 | +0.27(+0.74%) |
Dec 06, 2023 | 36.38 | 36.60 | 36.26 | 36.26 | 2,242 | -0.07(-0.20%) |
Dec 05, 2023 | 36.43 | 36.50 | 36.32 | 36.34 | 2,387 | -0.41(-1.12%) |
Dec 04, 2023 | 36.70 | 36.75 | 36.66 | 36.75 | 1,744 | +0.38(+1.03%) |
Dec 01, 2023 | 35.48 | 36.37 | 35.29 | 36.37 | 6,493 | +0.92(+2.59%) |
Nov 30, 2023 | 35.45 | 35.46 | 35.37 | 35.45 | 2,752 | +0.13(+0.37%) |
Nov 29, 2023 | 35.49 | 35.52 | 35.32 | 35.32 | 3,148 | +0.11(+0.31%) |
Nov 28, 2023 | 35.52 | 35.52 | 35.21 | 35.21 | 2,916 | -0.24(-0.67%) |
Nov 27, 2023 | 35.30 | 35.55 | 35.30 | 35.45 | 2,253 | -0.06(-0.17%) |
Nov 24, 2023 | 35.38 | 35.55 | 35.38 | 35.51 | 1,111 | +0.16(+0.45%) |
Nov 22, 2023 | 35.33 | 35.44 | 35.30 | 35.35 | 2,698 | +0.22(+0.64%) |
Nov 21, 2023 | 35.31 | 35.31 | 35.13 | 35.13 | 1,349 | -0.23(-0.65%) |
Nov 20, 2023 | 35.40 | 35.40 | 35.29 | 35.36 | 2,301 | +0.09(+0.24%) |
Nov 17, 2023 | 35.29 | 35.29 | 35.24 | 35.27 | 730 | +0.40(+1.14%) |
Nov 16, 2023 | 34.87 | 34.94 | 34.83 | 34.87 | 5,104 | -0.49(-1.39%) |
Nov 15, 2023 | 35.75 | 35.75 | 35.37 | 35.37 | 1,261 | +0.08(+0.21%) |
Nov 14, 2023 | 35.11 | 35.29 | 35.11 | 35.29 | 1,570 | +1.60(+4.75%) |
Nov 13, 2023 | 33.54 | 33.75 | 33.54 | 33.69 | 2,645 | +0.01(+0.04%) |
Nov 10, 2023 | 33.70 | 33.70 | 33.66 | 33.67 | 10,804 | +0.35(+1.04%) |
Nov 09, 2023 | 33.67 | 33.70 | 33.25 | 33.33 | 3,169 | -0.26(-0.78%) |
Nov 08, 2023 | 33.83 | 33.83 | 33.59 | 33.59 | 3,878 | -0.32(-0.93%) |
Nov 07, 2023 | 33.95 | 34.00 | 33.91 | 33.91 | 2,021 | -0.18(-0.54%) |
Nov 06, 2023 | 34.00 | 34.09 | 34.00 | 34.09 | 1,145 | -0.18(-0.53%) |
Nov 03, 2023 | 33.89 | 34.29 | 33.89 | 34.27 | 2,564 | +0.75(+2.25%) |
Nov 02, 2023 | 33.28 | 33.52 | 33.20 | 33.52 | 1,766 | +0.58(+1.77%) |
Nov 01, 2023 | 32.75 | 32.97 | 32.59 | 32.93 | 5,125 | +0.18(+0.56%) |
Oct 31, 2023 | 32.69 | 32.75 | 32.62 | 32.75 | 3,414 | +0.25(+0.77%) |
Oct 30, 2023 | 32.51 | 32.58 | 32.44 | 32.50 | 2,013 | +0.17(+0.53%) |
Oct 27, 2023 | 32.70 | 32.70 | 32.30 | 32.33 | 1,248 | -0.27(-0.83%) |
Oct 26, 2023 | 32.63 | 32.63 | 32.48 | 32.60 | 420 | +0.08(+0.23%) |
Oct 25, 2023 | 32.60 | 32.70 | 32.52 | 32.52 | 2,011 | -0.29(-0.88%) |
Oct 24, 2023 | 32.92 | 32.99 | 32.68 | 32.81 | 2,220 | +0.15(+0.46%) |
Oct 23, 2023 | 32.75 | 33.05 | 32.66 | 32.66 | 6,875 | -0.30(-0.92%) |
Oct 20, 2023 | 33.20 | 33.20 | 32.96 | 32.96 | 2,626 | -0.40(-1.19%) |
Oct 19, 2023 | 33.69 | 33.69 | 33.33 | 33.36 | 4,673 | -0.51(-1.51%) |
Oct 18, 2023 | 33.99 | 34.24 | 33.87 | 33.87 | 14,913 | -0.54(-1.57%) |
Oct 17, 2023 | 34.53 | 34.53 | 34.41 | 34.41 | 364 | +0.29(+0.86%) |
Oct 16, 2023 | 33.78 | 34.14 | 33.78 | 34.12 | 2,644 | +0.63(+1.87%) |
Oct 13, 2023 | 33.55 | 33.60 | 33.49 | 33.49 | 25,291 | -0.33(-0.99%) |
Oct 12, 2023 | 33.92 | 34.02 | 33.71 | 33.82 | 20,069 | -0.59(-1.72%) |
Oct 11, 2023 | 34.27 | 34.42 | 34.27 | 34.42 | 1,189 | -0.06(-0.19%) |
Oct 10, 2023 | 34.51 | 34.70 | 34.48 | 34.48 | 1,636 | +0.34(+1.00%) |
Oct 09, 2023 | 33.88 | 34.14 | 33.88 | 34.14 | 509 | +0.27(+0.80%) |
Oct 06, 2023 | 33.43 | 33.96 | 33.43 | 33.87 | 778 | +0.22(+0.66%) |
Oct 05, 2023 | 33.52 | 33.75 | 33.45 | 33.65 | 10,732 | -0.01(-0.03%) |
Oct 04, 2023 | 33.43 | 33.66 | 33.43 | 33.66 | 904 | +0.11(+0.31%) |
Oct 03, 2023 | 33.64 | 33.64 | 33.55 | 33.55 | 1,177 | -0.45(-1.32%) |