Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.05 | 42.23 | 41.88 | 41.92 | 1,539,583 | -0.30(-0.71%) |
Dec 28, 2023 | 41.68 | 42.23 | 41.68 | 42.23 | 729,021 | +0.35(+0.84%) |
Dec 27, 2023 | 41.84 | 41.89 | 41.66 | 41.88 | 847,136 | +0.05(+0.12%) |
Dec 26, 2023 | 41.49 | 41.85 | 41.49 | 41.83 | 1,151,310 | +0.34(+0.82%) |
Dec 22, 2023 | 41.63 | 41.84 | 41.35 | 41.49 | 1,287,771 | +0.00(+0.00%) |
Dec 21, 2023 | 41.72 | 41.73 | 41.17 | 41.49 | 1,254,816 | +0.10(+0.24%) |
Dec 20, 2023 | 41.58 | 41.84 | 41.38 | 41.39 | 1,795,379 | -0.18(-0.44%) |
Dec 19, 2023 | 41.15 | 41.69 | 41.15 | 41.57 | 1,804,608 | +0.43(+1.04%) |
Dec 18, 2023 | 41.14 | 41.27 | 40.80 | 41.15 | 2,515,255 | +0.18(+0.43%) |
Dec 15, 2023 | 40.99 | 41.19 | 40.54 | 40.97 | 3,738,466 | -0.22(-0.54%) |
Dec 14, 2023 | 41.24 | 41.59 | 40.72 | 41.19 | 2,475,450 | +0.73(+1.80%) |
Dec 13, 2023 | 39.35 | 40.69 | 39.20 | 40.46 | 2,280,636 | +1.10(+2.79%) |
Dec 12, 2023 | 39.43 | 39.60 | 39.17 | 39.37 | 2,013,452 | -0.07(-0.17%) |
Dec 11, 2023 | 39.53 | 39.74 | 39.20 | 39.43 | 2,073,919 | -0.20(-0.52%) |
Dec 08, 2023 | 40.06 | 40.17 | 39.42 | 39.64 | 1,459,872 | -0.53(-1.31%) |
Dec 07, 2023 | 40.09 | 40.33 | 39.96 | 40.16 | 1,160,694 | +0.00(+0.00%) |
Dec 06, 2023 | 40.65 | 40.91 | 40.08 | 40.16 | 1,687,440 | -0.40(-0.98%) |
Dec 05, 2023 | 40.92 | 40.95 | 40.36 | 40.56 | 2,114,683 | -0.47(-1.14%) |
Dec 04, 2023 | 40.12 | 41.10 | 40.12 | 41.03 | 1,268,143 | +0.80(+1.98%) |
Dec 01, 2023 | 39.40 | 40.23 | 39.32 | 40.23 | 1,215,119 | +0.72(+1.82%) |
Nov 30, 2023 | 38.91 | 39.56 | 38.75 | 39.51 | 2,083,978 | +0.58(+1.50%) |
Nov 29, 2023 | 39.24 | 39.48 | 38.87 | 38.93 | 2,288,383 | -0.19(-0.50%) |
Nov 28, 2023 | 38.73 | 39.24 | 38.61 | 39.12 | 2,085,083 | +0.22(+0.58%) |
Nov 27, 2023 | 38.51 | 39.06 | 38.41 | 38.90 | 1,516,387 | +0.41(+1.06%) |
Nov 24, 2023 | 38.29 | 38.66 | 38.13 | 38.49 | 439,028 | +0.09(+0.23%) |
Nov 22, 2023 | 38.47 | 38.59 | 38.27 | 38.40 | 1,489,365 | +0.30(+0.79%) |
Nov 21, 2023 | 37.74 | 38.15 | 37.67 | 38.10 | 1,740,434 | +0.18(+0.49%) |
Nov 20, 2023 | 37.69 | 37.96 | 37.44 | 37.92 | 1,356,064 | +0.12(+0.31%) |
Nov 17, 2023 | 38.26 | 38.26 | 37.65 | 37.80 | 1,035,712 | -0.16(-0.41%) |
Nov 16, 2023 | 38.15 | 38.30 | 37.91 | 37.96 | 1,243,804 | +0.02(+0.05%) |
Nov 15, 2023 | 37.84 | 38.21 | 37.84 | 37.94 | 1,323,899 | +0.02(+0.05%) |
Nov 14, 2023 | 37.64 | 38.67 | 37.56 | 37.92 | 1,296,723 | +1.20(+3.26%) |
Nov 13, 2023 | 36.96 | 37.15 | 36.66 | 36.72 | 1,042,462 | -0.44(-1.18%) |
Nov 10, 2023 | 37.34 | 37.37 | 37.04 | 37.16 | 871,400 | -0.02(-0.05%) |
Nov 09, 2023 | 37.95 | 38.04 | 37.00 | 37.18 | 1,502,696 | -0.73(-1.92%) |
Nov 08, 2023 | 37.32 | 37.96 | 37.26 | 37.91 | 1,775,362 | +0.55(+1.48%) |
Nov 07, 2023 | 37.75 | 37.90 | 37.21 | 37.35 | 1,171,985 | -0.33(-0.88%) |
Nov 06, 2023 | 37.94 | 38.07 | 37.42 | 37.68 | 1,962,182 | -0.39(-1.02%) |
Nov 03, 2023 | 38.43 | 38.63 | 38.02 | 38.07 | 1,953,903 | +0.29(+0.77%) |
Nov 02, 2023 | 37.20 | 37.87 | 37.20 | 37.78 | 1,875,061 | +0.86(+2.32%) |
Nov 01, 2023 | 35.31 | 36.96 | 35.31 | 36.92 | 3,191,189 | +1.59(+4.49%) |
Oct 31, 2023 | 34.69 | 35.44 | 34.50 | 35.34 | 4,053,369 | +0.90(+2.63%) |
Oct 30, 2023 | 33.80 | 34.44 | 33.67 | 34.43 | 3,433,450 | +0.75(+2.24%) |
Oct 27, 2023 | 34.29 | 34.29 | 33.45 | 33.68 | 1,358,592 | -0.46(-1.35%) |
Oct 26, 2023 | 33.79 | 34.38 | 33.79 | 34.14 | 1,443,165 | +0.47(+1.39%) |
Oct 25, 2023 | 33.83 | 34.03 | 33.66 | 33.67 | 1,601,172 | -0.35(-1.04%) |
Oct 24, 2023 | 33.45 | 34.03 | 33.45 | 34.02 | 1,979,812 | +0.72(+2.16%) |
Oct 23, 2023 | 33.52 | 33.80 | 33.28 | 33.31 | 1,444,823 | -0.46(-1.36%) |
Oct 20, 2023 | 33.94 | 34.11 | 33.74 | 33.77 | 1,243,340 | -0.09(-0.25%) |
Oct 19, 2023 | 33.92 | 34.35 | 33.69 | 33.85 | 2,149,831 | -0.34(-1.01%) |
Oct 18, 2023 | 34.73 | 34.91 | 34.20 | 34.20 | 1,270,984 | -0.79(-2.27%) |
Oct 17, 2023 | 34.40 | 35.25 | 34.37 | 34.99 | 1,790,183 | +0.41(+1.19%) |
Oct 16, 2023 | 34.34 | 34.68 | 34.02 | 34.58 | 1,414,099 | +0.49(+1.43%) |
Oct 13, 2023 | 33.97 | 34.25 | 33.78 | 34.09 | 1,634,688 | +0.34(+0.99%) |
Oct 12, 2023 | 34.15 | 34.15 | 33.65 | 33.76 | 1,044,745 | -0.47(-1.37%) |
Oct 11, 2023 | 33.98 | 34.44 | 33.92 | 34.23 | 1,549,467 | +0.54(+1.59%) |
Oct 10, 2023 | 33.67 | 33.79 | 33.18 | 33.69 | 2,160,308 | +0.00(+0.00%) |
Oct 09, 2023 | 33.08 | 33.92 | 33.03 | 33.69 | 1,936,214 | +0.50(+1.50%) |
Oct 06, 2023 | 33.28 | 33.53 | 32.98 | 33.19 | 2,549,294 | -0.35(-1.06%) |
Oct 05, 2023 | 33.48 | 33.73 | 33.27 | 33.55 | 2,166,933 | +0.02(+0.06%) |
Oct 04, 2023 | 33.33 | 33.56 | 32.96 | 33.53 | 2,357,371 | +0.33(+0.98%) |
Oct 03, 2023 | 33.13 | 33.36 | 32.90 | 33.20 | 1,831,664 | -0.19(-0.57%) |