Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.80 | 41.96 | 41.67 | 41.81 | 442,676 | +0.12(+0.28%) |
Dec 28, 2023 | 41.84 | 41.84 | 41.69 | 41.69 | 28,103 | -0.26(-0.63%) |
Dec 27, 2023 | 41.80 | 41.96 | 41.74 | 41.96 | 35,888 | +0.11(+0.26%) |
Dec 26, 2023 | 41.80 | 41.96 | 41.23 | 41.85 | 28,120 | +0.12(+0.28%) |
Dec 22, 2023 | 41.80 | 41.84 | 41.64 | 41.73 | 56,164 | -0.08(-0.20%) |
Dec 21, 2023 | 41.65 | 41.82 | 41.38 | 41.82 | 87,561 | +0.45(+1.08%) |
Dec 20, 2023 | 41.64 | 41.83 | 41.37 | 41.37 | 34,406 | -0.42(-1.00%) |
Dec 19, 2023 | 41.68 | 41.83 | 41.66 | 41.79 | 62,834 | +0.14(+0.33%) |
Dec 18, 2023 | 41.59 | 41.65 | 41.47 | 41.65 | 71,663 | -0.04(-0.09%) |
Dec 15, 2023 | 41.78 | 41.91 | 41.66 | 41.69 | 96,839 | -0.03(-0.07%) |
Dec 14, 2023 | 41.80 | 41.87 | 41.55 | 41.72 | 86,203 | -0.04(-0.09%) |
Dec 13, 2023 | 41.66 | 41.82 | 41.35 | 41.76 | 60,940 | +0.12(+0.30%) |
Dec 12, 2023 | 41.58 | 41.67 | 41.48 | 41.63 | 26,405 | +0.08(+0.19%) |
Dec 11, 2023 | 41.42 | 41.57 | 41.42 | 41.55 | 52,134 | +0.13(+0.31%) |
Dec 08, 2023 | 41.30 | 41.53 | 41.30 | 41.43 | 122,360 | +0.38(+0.92%) |
Dec 07, 2023 | 41.02 | 41.14 | 40.92 | 41.05 | 32,350 | +0.03(+0.07%) |
Dec 06, 2023 | 41.12 | 41.29 | 41.02 | 41.02 | 35,655 | +0.24(+0.60%) |
Dec 05, 2023 | 40.64 | 40.88 | 40.64 | 40.77 | 76,878 | +0.13(+0.31%) |
Dec 04, 2023 | 40.53 | 40.71 | 40.52 | 40.65 | 50,752 | -0.01(-0.02%) |
Dec 01, 2023 | 40.32 | 40.69 | 40.32 | 40.66 | 52,624 | +0.36(+0.89%) |
Nov 30, 2023 | 40.24 | 40.34 | 40.17 | 40.30 | 57,454 | +0.11(+0.27%) |
Nov 29, 2023 | 40.11 | 40.28 | 40.05 | 40.19 | 62,165 | +0.51(+1.27%) |
Nov 28, 2023 | 39.65 | 39.76 | 39.57 | 39.69 | 36,999 | -0.04(-0.10%) |
Nov 27, 2023 | 39.86 | 39.92 | 39.72 | 39.72 | 29,003 | -0.22(-0.56%) |
Nov 24, 2023 | 39.79 | 39.96 | 39.79 | 39.95 | 25,560 | +0.30(+0.76%) |
Nov 22, 2023 | 39.68 | 39.79 | 39.59 | 39.65 | 48,232 | +0.19(+0.49%) |
Nov 21, 2023 | 39.52 | 39.54 | 39.40 | 39.45 | 36,685 | -0.24(-0.61%) |
Nov 20, 2023 | 39.55 | 39.71 | 39.52 | 39.70 | 57,882 | +0.07(+0.17%) |
Nov 17, 2023 | 39.58 | 39.68 | 39.51 | 39.63 | 44,539 | +0.27(+0.69%) |
Nov 16, 2023 | 39.40 | 39.50 | 39.22 | 39.35 | 45,620 | -0.12(-0.30%) |
Nov 15, 2023 | 39.42 | 39.52 | 39.42 | 39.47 | 33,291 | +0.18(+0.47%) |
Nov 14, 2023 | 39.12 | 39.36 | 39.12 | 39.29 | 88,504 | +0.70(+1.81%) |
Nov 13, 2023 | 38.37 | 38.66 | 38.37 | 38.59 | 29,516 | +0.08(+0.20%) |
Nov 10, 2023 | 38.32 | 38.57 | 38.08 | 38.51 | 37,182 | +0.15(+0.38%) |
Nov 09, 2023 | 38.67 | 38.67 | 38.35 | 38.36 | 23,395 | +0.16(+0.41%) |
Nov 08, 2023 | 38.38 | 38.49 | 38.08 | 38.21 | 172,978 | +0.27(+0.72%) |
Nov 07, 2023 | 37.96 | 38.10 | 37.87 | 37.93 | 38,554 | -0.10(-0.26%) |
Nov 06, 2023 | 38.17 | 38.18 | 37.92 | 38.03 | 61,677 | -0.34(-0.89%) |
Nov 03, 2023 | 38.41 | 38.58 | 38.27 | 38.37 | 88,403 | +0.08(+0.20%) |
Nov 02, 2023 | 38.20 | 38.34 | 38.02 | 38.29 | 64,234 | +0.82(+2.18%) |
Nov 01, 2023 | 37.42 | 37.55 | 37.16 | 37.48 | 48,916 | +0.23(+0.63%) |
Oct 31, 2023 | 37.07 | 37.33 | 37.02 | 37.24 | 37,116 | +0.38(+1.03%) |
Oct 30, 2023 | 36.88 | 36.97 | 36.71 | 36.86 | 63,622 | +0.41(+1.12%) |
Oct 27, 2023 | 36.99 | 36.99 | 36.36 | 36.46 | 75,937 | -0.64(-1.73%) |
Oct 26, 2023 | 37.24 | 37.37 | 36.99 | 37.10 | 37,336 | -0.04(-0.10%) |
Oct 25, 2023 | 37.28 | 37.46 | 37.14 | 37.14 | 155,833 | -0.10(-0.26%) |
Oct 24, 2023 | 37.10 | 37.35 | 37.06 | 37.23 | 84,825 | +0.26(+0.71%) |
Oct 23, 2023 | 36.88 | 37.18 | 36.68 | 36.97 | 160,494 | +0.00(+0.00%) |
Oct 20, 2023 | 37.22 | 37.25 | 36.97 | 36.97 | 48,777 | -0.46(-1.22%) |
Oct 19, 2023 | 37.67 | 37.75 | 37.26 | 37.43 | 105,340 | -0.29(-0.77%) |
Oct 18, 2023 | 37.98 | 38.03 | 37.70 | 37.72 | 59,063 | -0.56(-1.47%) |
Oct 17, 2023 | 37.94 | 38.48 | 37.93 | 38.28 | 53,501 | +0.03(+0.08%) |
Oct 16, 2023 | 38.26 | 38.41 | 38.14 | 38.26 | 76,813 | +0.16(+0.41%) |
Oct 13, 2023 | 38.54 | 38.54 | 38.04 | 38.10 | 27,584 | -0.43(-1.11%) |
Oct 12, 2023 | 38.82 | 38.82 | 38.42 | 38.53 | 66,441 | -0.22(-0.58%) |
Oct 11, 2023 | 38.82 | 38.86 | 38.61 | 38.75 | 40,077 | +0.23(+0.61%) |
Oct 10, 2023 | 38.54 | 38.81 | 38.48 | 38.52 | 56,291 | +0.50(+1.30%) |
Oct 09, 2023 | 37.88 | 38.12 | 37.83 | 38.02 | 33,570 | -0.26(-0.69%) |
Oct 06, 2023 | 38.00 | 38.41 | 37.72 | 38.28 | 172,464 | +0.31(+0.82%) |
Oct 05, 2023 | 37.98 | 38.09 | 37.85 | 37.97 | 71,558 | -0.04(-0.10%) |
Oct 04, 2023 | 38.01 | 38.12 | 37.77 | 38.01 | 41,408 | +0.16(+0.41%) |
Oct 03, 2023 | 38.01 | 38.10 | 37.80 | 37.86 | 26,569 | -0.18(-0.49%) |