Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 37.53 | 37.80 | 37.28 | 37.50 | 3,054,375 | -0.30(-0.79%) |
Dec 28, 2023 | 38.36 | 38.64 | 37.80 | 37.80 | 3,293,727 | -0.65(-1.69%) |
Dec 27, 2023 | 38.17 | 38.54 | 38.14 | 38.45 | 135,830 | +0.37(+0.96%) |
Dec 26, 2023 | 37.90 | 38.16 | 37.88 | 38.08 | 348,970 | +0.37(+0.97%) |
Dec 22, 2023 | 37.99 | 38.11 | 37.67 | 37.72 | 545,055 | -0.07(-0.18%) |
Dec 21, 2023 | 37.32 | 37.84 | 37.32 | 37.79 | 234,799 | +0.86(+2.33%) |
Dec 20, 2023 | 37.50 | 37.67 | 36.90 | 36.92 | 472,153 | -0.74(-1.97%) |
Dec 19, 2023 | 37.04 | 37.78 | 37.04 | 37.67 | 373,301 | +0.92(+2.51%) |
Dec 18, 2023 | 36.85 | 37.14 | 36.75 | 36.75 | 348,750 | -0.04(-0.11%) |
Dec 15, 2023 | 37.02 | 37.12 | 36.69 | 36.79 | 515,919 | +0.00(+0.00%) |
Dec 14, 2023 | 36.15 | 36.84 | 36.15 | 36.79 | 1,289,450 | +1.20(+3.37%) |
Dec 13, 2023 | 34.15 | 35.60 | 34.07 | 35.59 | 383,632 | +1.28(+3.72%) |
Dec 12, 2023 | 34.32 | 34.44 | 34.08 | 34.31 | 306,984 | -0.29(-0.83%) |
Dec 11, 2023 | 34.80 | 34.80 | 34.38 | 34.60 | 555,766 | -0.37(-1.05%) |
Dec 08, 2023 | 34.47 | 35.09 | 34.30 | 34.96 | 224,530 | +0.49(+1.44%) |
Dec 07, 2023 | 34.58 | 34.58 | 34.20 | 34.47 | 236,272 | +0.42(+1.22%) |
Dec 06, 2023 | 34.53 | 34.72 | 34.02 | 34.05 | 274,028 | +0.07(+0.20%) |
Dec 05, 2023 | 34.42 | 34.43 | 33.91 | 33.98 | 202,272 | -0.75(-2.17%) |
Dec 04, 2023 | 34.85 | 35.15 | 34.51 | 34.74 | 2,560,826 | -0.78(-2.20%) |
Dec 01, 2023 | 34.56 | 35.54 | 34.37 | 35.52 | 453,172 | +1.48(+4.36%) |
Nov 30, 2023 | 33.90 | 34.03 | 33.61 | 34.03 | 684,785 | -0.02(-0.06%) |
Nov 29, 2023 | 34.45 | 34.45 | 33.95 | 34.05 | 206,263 | -0.30(-0.86%) |
Nov 28, 2023 | 33.54 | 34.40 | 33.50 | 34.35 | 718,590 | +0.72(+2.15%) |
Nov 27, 2023 | 33.78 | 33.87 | 33.49 | 33.63 | 333,574 | -0.51(-1.51%) |
Nov 24, 2023 | 34.09 | 34.29 | 33.98 | 34.14 | 169,361 | +0.05(+0.15%) |
Nov 22, 2023 | 33.99 | 34.38 | 33.97 | 34.09 | 742,175 | -0.21(-0.61%) |
Nov 21, 2023 | 34.43 | 34.76 | 34.24 | 34.30 | 392,438 | +0.13(+0.38%) |
Nov 20, 2023 | 33.76 | 34.36 | 33.57 | 34.17 | 447,291 | +0.48(+1.41%) |
Nov 17, 2023 | 33.82 | 33.92 | 33.51 | 33.70 | 257,850 | +0.45(+1.34%) |
Nov 16, 2023 | 33.46 | 33.67 | 33.07 | 33.25 | 276,339 | -0.51(-1.52%) |
Nov 15, 2023 | 33.58 | 34.05 | 33.56 | 33.77 | 318,611 | +0.53(+1.61%) |
Nov 14, 2023 | 32.95 | 33.46 | 32.92 | 33.23 | 366,057 | +1.29(+4.03%) |
Nov 13, 2023 | 31.82 | 32.14 | 31.77 | 31.95 | 217,430 | +0.17(+0.53%) |
Nov 10, 2023 | 31.72 | 31.86 | 31.33 | 31.78 | 432,467 | +0.05(+0.16%) |
Nov 09, 2023 | 32.07 | 32.45 | 31.67 | 31.73 | 588,044 | +0.11(+0.34%) |
Nov 08, 2023 | 32.35 | 32.35 | 31.52 | 31.62 | 805,063 | -0.87(-2.68%) |
Nov 07, 2023 | 33.04 | 33.04 | 32.38 | 32.49 | 361,610 | -0.96(-2.87%) |
Nov 06, 2023 | 33.95 | 34.09 | 33.42 | 33.45 | 211,915 | -0.25(-0.73%) |
Nov 03, 2023 | 33.65 | 33.97 | 33.47 | 33.70 | 257,167 | +0.45(+1.34%) |
Nov 02, 2023 | 32.72 | 33.32 | 32.72 | 33.25 | 488,477 | +0.92(+2.85%) |
Nov 01, 2023 | 32.33 | 32.42 | 31.93 | 32.33 | 856,403 | -0.19(-0.58%) |
Oct 31, 2023 | 33.04 | 33.04 | 32.44 | 32.52 | 598,886 | -0.48(-1.44%) |
Oct 30, 2023 | 33.60 | 33.66 | 32.85 | 32.99 | 163,034 | -0.39(-1.16%) |
Oct 27, 2023 | 33.51 | 33.80 | 33.30 | 33.38 | 273,588 | +0.38(+1.14%) |
Oct 26, 2023 | 32.86 | 33.24 | 32.59 | 33.00 | 376,109 | +0.17(+0.51%) |
Oct 25, 2023 | 33.11 | 33.45 | 32.82 | 32.84 | 466,154 | -0.47(-1.40%) |
Oct 24, 2023 | 33.16 | 33.52 | 32.97 | 33.30 | 498,735 | +0.37(+1.11%) |
Oct 23, 2023 | 32.82 | 33.18 | 32.43 | 32.94 | 248,393 | -0.14(-0.42%) |
Oct 20, 2023 | 33.38 | 33.61 | 33.05 | 33.07 | 477,033 | -0.78(-2.31%) |
Oct 19, 2023 | 33.91 | 34.28 | 33.77 | 33.86 | 304,885 | -0.29(-0.84%) |
Oct 18, 2023 | 34.60 | 34.72 | 34.09 | 34.14 | 464,206 | -0.89(-2.54%) |
Oct 17, 2023 | 34.39 | 35.19 | 34.23 | 35.03 | 327,576 | -0.01(-0.03%) |
Oct 16, 2023 | 34.65 | 35.20 | 34.62 | 35.04 | 417,782 | +0.63(+1.84%) |
Oct 13, 2023 | 34.72 | 34.87 | 34.35 | 34.41 | 181,302 | -0.10(-0.29%) |
Oct 12, 2023 | 35.60 | 35.60 | 34.22 | 34.51 | 525,360 | -0.86(-2.44%) |
Oct 11, 2023 | 35.73 | 35.88 | 35.14 | 35.37 | 216,323 | -0.20(-0.56%) |
Oct 10, 2023 | 35.31 | 35.69 | 35.20 | 35.57 | 250,157 | +0.65(+1.87%) |
Oct 09, 2023 | 34.84 | 34.98 | 34.50 | 34.92 | 355,949 | +0.13(+0.37%) |
Oct 06, 2023 | 33.92 | 35.00 | 33.76 | 34.79 | 403,766 | +1.08(+3.20%) |
Oct 05, 2023 | 33.85 | 33.85 | 33.43 | 33.71 | 215,127 | +0.05(+0.15%) |
Oct 04, 2023 | 33.94 | 33.96 | 33.36 | 33.66 | 419,799 | -0.36(-1.05%) |
Oct 03, 2023 | 34.20 | 34.60 | 33.87 | 34.01 | 500,388 | -0.76(-2.19%) |