Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.85 | 41.98 | 41.85 | 41.97 | 8,317 | +0.12(+0.28%) |
Dec 28, 2023 | 41.87 | 41.88 | 41.85 | 41.85 | 817 | -0.15(-0.36%) |
Dec 27, 2023 | 41.95 | 42.06 | 41.91 | 42.00 | 4,793 | -0.00(-0.01%) |
Dec 26, 2023 | 42.03 | 42.08 | 42.01 | 42.01 | 37,775 | +0.14(+0.33%) |
Dec 22, 2023 | 41.90 | 41.92 | 41.85 | 41.87 | 2,963 | -0.10(-0.23%) |
Dec 21, 2023 | 41.80 | 41.97 | 41.78 | 41.97 | 2,212 | +0.40(+0.96%) |
Dec 20, 2023 | 41.87 | 41.87 | 41.57 | 41.57 | 1,574 | -0.44(-1.05%) |
Dec 19, 2023 | 41.90 | 42.01 | 41.89 | 42.01 | 3,293 | +0.21(+0.51%) |
Dec 18, 2023 | 41.75 | 41.80 | 41.69 | 41.80 | 2,175 | -0.06(-0.15%) |
Dec 15, 2023 | 41.96 | 41.96 | 41.86 | 41.86 | 218 | -0.07(-0.17%) |
Dec 14, 2023 | 41.93 | 42.01 | 41.77 | 41.93 | 19,737 | -0.03(-0.07%) |
Dec 13, 2023 | 41.61 | 41.96 | 41.57 | 41.96 | 2,525 | +0.25(+0.61%) |
Dec 12, 2023 | 41.63 | 41.74 | 41.63 | 41.71 | 23,824 | -0.03(-0.07%) |
Dec 11, 2023 | 41.64 | 41.74 | 41.64 | 41.74 | 276 | +0.07(+0.17%) |
Dec 08, 2023 | 41.51 | 41.67 | 41.51 | 41.67 | 19,565 | +0.41(+0.99%) |
Dec 07, 2023 | 41.19 | 41.26 | 41.19 | 41.26 | 11,291 | +0.11(+0.27%) |
Dec 06, 2023 | 41.27 | 41.28 | 41.15 | 41.15 | 2,598 | +0.14(+0.33%) |
Dec 05, 2023 | 40.95 | 41.05 | 40.95 | 41.01 | 3,250 | +0.17(+0.42%) |
Dec 04, 2023 | 40.76 | 40.84 | 40.69 | 40.84 | 2,559 | -0.01(-0.02%) |
Dec 01, 2023 | 40.52 | 40.85 | 40.52 | 40.85 | 4,195 | +0.30(+0.75%) |
Nov 30, 2023 | 40.46 | 40.55 | 40.46 | 40.55 | 1,403 | +0.18(+0.45%) |
Nov 29, 2023 | 40.43 | 40.43 | 40.37 | 40.37 | 342 | +0.30(+0.76%) |
Nov 28, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 252 | -0.08(-0.20%) |
Nov 27, 2023 | 40.11 | 40.14 | 40.11 | 40.14 | 1,412 | -0.16(-0.39%) |
Nov 24, 2023 | 40.19 | 40.30 | 40.19 | 40.30 | 1,024 | +0.23(+0.57%) |
Nov 22, 2023 | 40.09 | 40.09 | 40.04 | 40.07 | 2,049 | +0.14(+0.36%) |
Nov 21, 2023 | 39.88 | 39.93 | 39.88 | 39.93 | 820 | -0.16(-0.40%) |
Nov 20, 2023 | 40.04 | 40.12 | 40.04 | 40.09 | 5,644 | +0.07(+0.17%) |
Nov 17, 2023 | 39.92 | 40.05 | 39.92 | 40.02 | 15,537 | +0.35(+0.88%) |
Nov 16, 2023 | 39.71 | 39.79 | 39.67 | 39.67 | 17,489 | -0.15(-0.38%) |
Nov 15, 2023 | 39.78 | 39.87 | 39.78 | 39.82 | 1,473 | +0.16(+0.40%) |
Nov 14, 2023 | 39.70 | 39.72 | 39.64 | 39.66 | 4,148 | +0.67(+1.71%) |
Nov 13, 2023 | 39.08 | 39.08 | 39.00 | 39.00 | 1,498 | +0.02(+0.06%) |
Nov 10, 2023 | 38.68 | 38.99 | 38.54 | 38.97 | 2,879 | +0.19(+0.50%) |
Nov 09, 2023 | 39.00 | 39.00 | 38.71 | 38.78 | 3,668 | +0.18(+0.46%) |
Nov 08, 2023 | 38.63 | 38.63 | 38.45 | 38.60 | 5,729 | +0.32(+0.84%) |
Nov 07, 2023 | 38.26 | 38.36 | 38.26 | 38.28 | 1,259 | -0.07(-0.17%) |
Nov 06, 2023 | 38.43 | 38.43 | 38.32 | 38.34 | 9,062 | -0.21(-0.54%) |
Nov 03, 2023 | 38.70 | 38.70 | 38.51 | 38.55 | 3,367 | +0.04(+0.11%) |
Nov 02, 2023 | 38.45 | 38.51 | 38.45 | 38.51 | 4,714 | +0.70(+1.86%) |
Nov 01, 2023 | 37.61 | 37.81 | 37.61 | 37.81 | 1,954 | +0.35(+0.94%) |
Oct 31, 2023 | 37.31 | 37.45 | 37.31 | 37.45 | 202 | +0.32(+0.87%) |
Oct 30, 2023 | 37.01 | 37.13 | 37.01 | 37.13 | 626 | +0.43(+1.17%) |
Oct 27, 2023 | 36.97 | 36.97 | 36.70 | 36.70 | 716 | -0.29(-0.78%) |
Oct 26, 2023 | 37.09 | 37.09 | 36.99 | 36.99 | 7,606 | -0.07(-0.18%) |
Oct 25, 2023 | 37.19 | 37.19 | 37.05 | 37.05 | 595 | -0.27(-0.73%) |
Oct 24, 2023 | 37.28 | 37.33 | 37.27 | 37.33 | 983 | +0.46(+1.24%) |
Oct 23, 2023 | 36.78 | 37.03 | 36.78 | 36.87 | 49,953 | -0.08(-0.21%) |
Oct 20, 2023 | 37.02 | 37.02 | 36.95 | 36.95 | 256 | -0.37(-1.00%) |
Oct 19, 2023 | 37.32 | 37.32 | 37.32 | 37.32 | 218 | -0.34(-0.89%) |
Oct 18, 2023 | 37.66 | 37.66 | 37.66 | 37.66 | 1 | -0.53(-1.40%) |
Oct 17, 2023 | 38.19 | 38.19 | 38.19 | 38.19 | 223 | -0.02(-0.05%) |
Oct 16, 2023 | 38.15 | 38.21 | 38.13 | 38.21 | 2,638 | +0.22(+0.58%) |
Oct 13, 2023 | 38.33 | 38.33 | 37.99 | 37.99 | 2,044 | -0.48(-1.25%) |
Oct 12, 2023 | 38.72 | 38.72 | 38.41 | 38.47 | 6,659 | -0.20(-0.51%) |
Oct 11, 2023 | 38.71 | 38.71 | 38.58 | 38.67 | 1,359 | +0.19(+0.49%) |
Oct 10, 2023 | 38.50 | 38.62 | 38.47 | 38.48 | 6,576 | +0.45(+1.18%) |
Oct 09, 2023 | 37.84 | 38.05 | 37.80 | 38.03 | 1,040 | -0.19(-0.50%) |
Oct 06, 2023 | 37.86 | 38.22 | 37.81 | 38.22 | 1,810 | +0.38(+1.01%) |
Oct 05, 2023 | 37.86 | 37.87 | 37.79 | 37.84 | 2,197 | -0.03(-0.07%) |
Oct 04, 2023 | 37.89 | 37.89 | 37.65 | 37.87 | 2,064 | +0.16(+0.41%) |
Oct 03, 2023 | 37.70 | 37.72 | 37.68 | 37.71 | 6,636 | -0.37(-0.96%) |