Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.63 | 39.73 | 39.30 | 39.30 | 209,216 | -0.43(-1.08%) |
Dec 28, 2023 | 39.68 | 39.80 | 39.63 | 39.73 | 136,551 | +0.11(+0.28%) |
Dec 27, 2023 | 39.53 | 39.76 | 39.53 | 39.62 | 149,475 | +0.08(+0.20%) |
Dec 26, 2023 | 39.42 | 39.59 | 39.40 | 39.54 | 69,769 | +0.24(+0.61%) |
Dec 22, 2023 | 39.33 | 39.55 | 39.24 | 39.30 | 52,106 | +0.06(+0.15%) |
Dec 21, 2023 | 39.20 | 39.38 | 39.01 | 39.24 | 115,915 | +0.38(+0.97%) |
Dec 20, 2023 | 39.40 | 39.56 | 38.86 | 38.86 | 51,341 | -0.55(-1.39%) |
Dec 19, 2023 | 39.28 | 39.70 | 39.23 | 39.41 | 114,644 | +0.23(+0.58%) |
Dec 18, 2023 | 39.11 | 39.24 | 39.03 | 39.18 | 63,506 | +0.18(+0.46%) |
Dec 15, 2023 | 38.91 | 39.14 | 38.89 | 39.00 | 106,383 | -0.11(-0.28%) |
Dec 14, 2023 | 38.99 | 39.17 | 38.85 | 39.11 | 81,041 | +0.40(+1.03%) |
Dec 13, 2023 | 38.12 | 38.79 | 38.08 | 38.71 | 103,743 | +0.68(+1.78%) |
Dec 12, 2023 | 37.86 | 38.08 | 37.73 | 38.03 | 190,449 | +0.17(+0.45%) |
Dec 11, 2023 | 37.70 | 37.86 | 37.62 | 37.86 | 59,413 | +0.15(+0.40%) |
Dec 08, 2023 | 37.60 | 37.76 | 37.50 | 37.72 | 71,225 | +0.06(+0.16%) |
Dec 07, 2023 | 37.64 | 37.82 | 37.54 | 37.66 | 33,149 | +0.15(+0.40%) |
Dec 06, 2023 | 37.64 | 37.72 | 37.45 | 37.51 | 88,496 | -0.02(-0.05%) |
Dec 05, 2023 | 37.31 | 37.59 | 37.31 | 37.53 | 257,972 | +0.15(+0.40%) |
Dec 04, 2023 | 37.42 | 37.45 | 37.19 | 37.38 | 248,366 | -0.25(-0.66%) |
Dec 01, 2023 | 37.10 | 37.70 | 37.10 | 37.63 | 74,011 | +0.34(+0.91%) |
Nov 30, 2023 | 37.33 | 37.35 | 37.09 | 37.29 | 52,092 | +0.04(+0.11%) |
Nov 29, 2023 | 37.44 | 37.57 | 37.25 | 37.25 | 39,227 | +0.13(+0.35%) |
Nov 28, 2023 | 37.03 | 37.27 | 36.99 | 37.12 | 38,258 | +0.08(+0.22%) |
Nov 27, 2023 | 37.03 | 37.17 | 36.98 | 37.04 | 72,123 | +0.00(+0.00%) |
Nov 24, 2023 | 36.93 | 37.07 | 36.93 | 37.04 | 24,395 | -0.04(-0.11%) |
Nov 22, 2023 | 36.97 | 37.17 | 36.96 | 37.08 | 50,463 | +0.19(+0.51%) |
Nov 21, 2023 | 36.99 | 37.00 | 36.81 | 36.89 | 62,420 | -0.11(-0.30%) |
Nov 20, 2023 | 36.78 | 37.09 | 36.73 | 37.00 | 69,145 | +0.27(+0.73%) |
Nov 17, 2023 | 36.72 | 36.80 | 36.61 | 36.73 | 43,366 | +0.10(+0.27%) |
Nov 16, 2023 | 36.48 | 36.69 | 36.48 | 36.63 | 56,698 | +0.08(+0.22%) |
Nov 15, 2023 | 36.61 | 36.68 | 36.44 | 36.55 | 65,490 | -0.03(-0.08%) |
Nov 14, 2023 | 36.32 | 36.71 | 36.32 | 36.58 | 97,433 | +0.93(+2.60%) |
Nov 13, 2023 | 35.53 | 35.77 | 35.50 | 35.65 | 59,236 | -0.13(-0.36%) |
Nov 10, 2023 | 35.43 | 35.78 | 35.28 | 35.78 | 92,334 | +0.55(+1.56%) |
Nov 09, 2023 | 35.69 | 35.69 | 35.18 | 35.23 | 78,308 | -0.45(-1.26%) |
Nov 08, 2023 | 35.53 | 35.73 | 35.43 | 35.68 | 136,791 | +0.10(+0.28%) |
Nov 07, 2023 | 35.39 | 35.64 | 35.28 | 35.58 | 93,532 | +0.16(+0.45%) |
Nov 06, 2023 | 35.42 | 35.42 | 35.19 | 35.42 | 207,288 | +0.04(+0.11%) |
Nov 03, 2023 | 35.13 | 35.54 | 35.13 | 35.38 | 98,184 | +0.46(+1.31%) |
Nov 02, 2023 | 34.57 | 34.96 | 34.48 | 34.93 | 52,427 | +0.76(+2.22%) |
Nov 01, 2023 | 33.70 | 34.25 | 33.70 | 34.17 | 93,206 | +0.48(+1.42%) |
Oct 31, 2023 | 33.50 | 33.78 | 33.43 | 33.69 | 71,168 | +0.16(+0.48%) |
Oct 30, 2023 | 33.38 | 33.61 | 33.19 | 33.53 | 87,606 | +0.38(+1.14%) |
Oct 27, 2023 | 33.49 | 33.49 | 33.07 | 33.15 | 73,367 | -0.22(-0.66%) |
Oct 26, 2023 | 33.52 | 33.62 | 33.18 | 33.37 | 59,756 | -0.25(-0.74%) |
Oct 25, 2023 | 33.97 | 33.97 | 33.58 | 33.62 | 90,526 | -0.62(-1.80%) |
Oct 24, 2023 | 34.11 | 34.24 | 33.96 | 34.24 | 30,600 | +0.31(+0.91%) |
Oct 23, 2023 | 33.81 | 34.21 | 33.58 | 33.93 | 64,719 | +0.04(+0.12%) |
Oct 20, 2023 | 34.13 | 34.27 | 33.88 | 33.89 | 53,085 | -0.24(-0.70%) |
Oct 19, 2023 | 34.51 | 34.65 | 34.13 | 34.13 | 94,544 | -0.37(-1.07%) |
Oct 18, 2023 | 34.84 | 34.91 | 34.50 | 34.50 | 47,988 | -0.40(-1.14%) |
Oct 17, 2023 | 34.90 | 35.31 | 34.83 | 34.90 | 109,891 | -0.45(-1.27%) |
Oct 16, 2023 | 35.07 | 35.34 | 35.07 | 35.34 | 108,386 | +0.20(+0.57%) |
Oct 13, 2023 | 35.26 | 35.41 | 34.91 | 35.14 | 49,269 | +0.02(+0.06%) |
Oct 12, 2023 | 35.54 | 35.54 | 34.91 | 35.12 | 116,070 | -0.57(-1.59%) |
Oct 11, 2023 | 35.28 | 35.69 | 35.19 | 35.69 | 524,313 | +0.45(+1.27%) |
Oct 10, 2023 | 35.10 | 35.56 | 35.08 | 35.24 | 118,777 | +0.20(+0.57%) |
Oct 09, 2023 | 34.60 | 35.11 | 34.60 | 35.05 | 53,185 | +0.33(+0.95%) |
Oct 06, 2023 | 34.14 | 34.84 | 33.96 | 34.72 | 56,387 | +0.30(+0.87%) |
Oct 05, 2023 | 34.39 | 34.46 | 34.10 | 34.42 | 27,063 | +0.06(+0.17%) |
Oct 04, 2023 | 34.08 | 34.47 | 34.03 | 34.36 | 93,238 | +0.33(+0.97%) |
Oct 03, 2023 | 34.48 | 34.56 | 33.96 | 34.03 | 79,481 | -0.63(-1.81%) |