Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.19 | 43.19 | 42.59 | 42.78 | 40,480 | -0.51(-1.18%) |
Dec 28, 2023 | 43.37 | 43.52 | 43.15 | 43.29 | 20,054 | -0.19(-0.44%) |
Dec 27, 2023 | 42.97 | 43.55 | 42.85 | 43.48 | 29,975 | +0.43(+1.00%) |
Dec 26, 2023 | 42.57 | 43.09 | 42.44 | 43.05 | 26,114 | +0.51(+1.20%) |
Dec 22, 2023 | 42.28 | 43.17 | 42.28 | 42.54 | 36,097 | +0.21(+0.50%) |
Dec 21, 2023 | 41.67 | 42.39 | 41.67 | 42.33 | 47,410 | +0.95(+2.30%) |
Dec 20, 2023 | 41.63 | 42.96 | 41.32 | 41.38 | 46,709 | -0.26(-0.62%) |
Dec 19, 2023 | 41.59 | 42.12 | 41.27 | 41.64 | 187,009 | +0.36(+0.87%) |
Dec 18, 2023 | 41.27 | 42.08 | 41.01 | 41.28 | 174,288 | +0.27(+0.66%) |
Dec 15, 2023 | 42.00 | 42.00 | 40.92 | 41.01 | 206,266 | -0.86(-2.05%) |
Dec 14, 2023 | 42.55 | 43.18 | 41.51 | 41.87 | 163,979 | +0.18(+0.43%) |
Dec 13, 2023 | 42.43 | 43.42 | 41.69 | 41.69 | 126,154 | -0.69(-1.63%) |
Dec 12, 2023 | 42.30 | 42.70 | 42.08 | 42.38 | 25,466 | +0.24(+0.57%) |
Dec 11, 2023 | 41.88 | 42.42 | 41.71 | 42.14 | 30,622 | +0.42(+1.01%) |
Dec 08, 2023 | 40.99 | 41.78 | 40.86 | 41.72 | 30,847 | +0.72(+1.76%) |
Dec 07, 2023 | 40.33 | 41.00 | 40.10 | 41.00 | 30,962 | +0.84(+2.09%) |
Dec 06, 2023 | 40.51 | 40.78 | 40.08 | 40.16 | 32,521 | -0.24(-0.59%) |
Dec 05, 2023 | 40.37 | 40.56 | 40.00 | 40.40 | 32,556 | +0.08(+0.20%) |
Dec 04, 2023 | 40.77 | 40.84 | 40.21 | 40.32 | 38,402 | -0.36(-0.88%) |
Dec 01, 2023 | 40.25 | 40.79 | 40.01 | 40.68 | 44,896 | +0.33(+0.82%) |
Nov 30, 2023 | 41.00 | 41.00 | 40.29 | 40.35 | 33,441 | -0.35(-0.86%) |
Nov 29, 2023 | 40.33 | 40.79 | 40.09 | 40.70 | 71,321 | +0.65(+1.62%) |
Nov 28, 2023 | 40.14 | 40.26 | 39.59 | 40.05 | 25,090 | -0.02(-0.05%) |
Nov 27, 2023 | 40.10 | 40.31 | 39.93 | 40.07 | 24,285 | -0.22(-0.55%) |
Nov 24, 2023 | 39.85 | 40.46 | 39.85 | 40.29 | 7,400 | +0.32(+0.80%) |
Nov 22, 2023 | 40.01 | 40.21 | 39.82 | 39.97 | 16,953 | +0.18(+0.45%) |
Nov 21, 2023 | 40.43 | 40.43 | 39.69 | 39.79 | 34,267 | -0.58(-1.44%) |
Nov 20, 2023 | 40.54 | 40.73 | 40.26 | 40.37 | 33,316 | +0.13(+0.32%) |
Nov 17, 2023 | 40.33 | 40.33 | 39.78 | 40.24 | 43,981 | +0.38(+0.95%) |
Nov 16, 2023 | 39.78 | 40.00 | 39.14 | 39.86 | 84,970 | +0.62(+1.58%) |
Nov 15, 2023 | 39.52 | 40.10 | 38.65 | 39.24 | 109,217 | +0.60(+1.55%) |
Nov 14, 2023 | 37.95 | 38.65 | 37.87 | 38.64 | 36,824 | +1.64(+4.43%) |
Nov 13, 2023 | 36.99 | 37.46 | 36.94 | 37.00 | 25,351 | +0.01(+0.03%) |
Nov 10, 2023 | 37.19 | 37.28 | 36.78 | 36.99 | 58,304 | -0.21(-0.56%) |
Nov 09, 2023 | 37.76 | 37.80 | 37.00 | 37.20 | 32,396 | -0.21(-0.56%) |
Nov 08, 2023 | 38.48 | 38.48 | 37.10 | 37.41 | 68,062 | -1.06(-2.76%) |
Nov 07, 2023 | 37.57 | 38.76 | 37.52 | 38.47 | 35,079 | -0.94(-2.39%) |
Nov 06, 2023 | 39.04 | 39.55 | 39.04 | 39.41 | 21,138 | +0.09(+0.23%) |
Nov 03, 2023 | 37.44 | 40.31 | 37.40 | 39.32 | 29,733 | -0.33(-0.83%) |
Nov 02, 2023 | 38.73 | 40.42 | 38.73 | 39.65 | 42,767 | +1.11(+2.88%) |
Nov 01, 2023 | 37.77 | 38.71 | 37.39 | 38.54 | 45,463 | +0.63(+1.66%) |
Oct 31, 2023 | 38.20 | 38.80 | 37.47 | 37.91 | 44,248 | -0.46(-1.20%) |
Oct 30, 2023 | 37.86 | 38.59 | 37.80 | 38.37 | 29,718 | +0.68(+1.80%) |
Oct 27, 2023 | 37.74 | 38.13 | 37.48 | 37.69 | 28,098 | -0.30(-0.79%) |
Oct 26, 2023 | 38.17 | 38.80 | 37.79 | 37.99 | 23,188 | -0.26(-0.68%) |
Oct 25, 2023 | 38.60 | 38.60 | 37.90 | 38.25 | 40,901 | -0.40(-1.03%) |
Oct 24, 2023 | 37.42 | 38.66 | 37.42 | 38.65 | 33,090 | +1.32(+3.54%) |
Oct 23, 2023 | 38.31 | 38.61 | 37.31 | 37.33 | 36,182 | -0.85(-2.23%) |
Oct 20, 2023 | 38.49 | 38.70 | 38.18 | 38.18 | 49,666 | -0.25(-0.65%) |
Oct 19, 2023 | 38.88 | 39.35 | 38.30 | 38.43 | 51,533 | -0.45(-1.16%) |
Oct 18, 2023 | 40.28 | 40.31 | 38.83 | 38.88 | 38,431 | -1.44(-3.57%) |
Oct 17, 2023 | 40.01 | 40.84 | 40.01 | 40.32 | 42,479 | +0.05(+0.12%) |
Oct 16, 2023 | 39.88 | 40.48 | 39.83 | 40.27 | 27,545 | +0.44(+1.10%) |
Oct 13, 2023 | 39.49 | 40.19 | 39.49 | 39.83 | 39,222 | +0.19(+0.48%) |
Oct 12, 2023 | 40.30 | 40.47 | 39.43 | 39.64 | 28,613 | -0.56(-1.39%) |
Oct 11, 2023 | 39.94 | 40.34 | 39.69 | 40.20 | 35,366 | +0.27(+0.68%) |
Oct 10, 2023 | 40.53 | 41.16 | 39.87 | 39.93 | 39,082 | -0.77(-1.89%) |
Oct 09, 2023 | 40.61 | 40.80 | 40.00 | 40.70 | 18,251 | -0.11(-0.27%) |
Oct 06, 2023 | 40.34 | 41.02 | 40.01 | 40.81 | 29,244 | +0.26(+0.63%) |
Oct 05, 2023 | 40.10 | 40.66 | 39.66 | 40.55 | 47,707 | +0.55(+1.39%) |
Oct 04, 2023 | 40.55 | 40.67 | 39.80 | 40.00 | 41,426 | -0.52(-1.28%) |
Oct 03, 2023 | 39.40 | 40.57 | 39.35 | 40.52 | 47,227 | +1.08(+2.74%) |