Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.58 | 0 | +0.23(+0.63%) | |||
Dec 28, 2023 | 36.41 | 36.59 | 36.35 | 36.35 | 4,784 | -0.45(-1.22%) |
Dec 27, 2023 | 37.14 | 37.14 | 36.68 | 36.80 | 5,008 | +0.11(+0.30%) |
Dec 22, 2023 | 36.69 | 0 | +0.14(+0.38%) | |||
Dec 21, 2023 | 36.61 | 36.61 | 36.30 | 36.55 | 3,177 | -0.37(-1.00%) |
Dec 20, 2023 | 37.00 | 37.22 | 36.70 | 36.92 | 6,404 | +0.05(+0.14%) |
Dec 19, 2023 | 36.43 | 37.05 | 36.29 | 36.87 | 6,746 | +0.62(+1.71%) |
Dec 18, 2023 | 37.00 | 37.00 | 36.25 | 36.25 | 3,887 | -0.75(-2.03%) |
Dec 15, 2023 | 37.18 | 37.18 | 37.00 | 37.00 | 1,648 | -0.27(-0.72%) |
Dec 14, 2023 | 36.99 | 37.56 | 36.99 | 37.27 | 4,881 | +0.44(+1.19%) |
Dec 13, 2023 | 36.53 | 36.87 | 36.49 | 36.83 | 2,740 | +0.30(+0.82%) |
Dec 12, 2023 | 36.29 | 36.56 | 36.29 | 36.53 | 1,421 | +0.01(+0.03%) |
Dec 11, 2023 | 36.49 | 36.80 | 36.34 | 36.52 | 2,560 | -0.36(-0.98%) |
Dec 08, 2023 | 36.75 | 36.96 | 36.75 | 36.88 | 575 | -0.12(-0.32%) |
Dec 07, 2023 | 35.95 | 37.40 | 35.83 | 37.00 | 8,304 | +1.37(+3.85%) |
Dec 06, 2023 | 35.40 | 35.72 | 35.38 | 35.63 | 1,862 | +0.32(+0.91%) |
Dec 05, 2023 | 35.50 | 35.50 | 35.17 | 35.31 | 5,127 | -0.17(-0.48%) |
Dec 04, 2023 | 35.59 | 35.98 | 35.29 | 35.48 | 4,776 | -0.11(-0.31%) |
Dec 01, 2023 | 35.84 | 36.19 | 35.59 | 35.59 | 3,874 | -0.08(-0.22%) |
Nov 30, 2023 | 35.79 | 35.86 | 35.22 | 35.67 | 6,388 | -0.34(-0.94%) |
Nov 29, 2023 | 36.29 | 36.30 | 35.74 | 36.01 | 7,298 | -0.10(-0.28%) |
Nov 28, 2023 | 36.03 | 36.25 | 36.02 | 36.11 | 6,255 | -0.09(-0.25%) |
Nov 27, 2023 | 36.31 | 36.44 | 36.20 | 36.20 | 2,631 | -0.48(-1.31%) |
Nov 24, 2023 | 36.22 | 36.68 | 36.22 | 36.68 | 3,432 | +0.40(+1.10%) |
Nov 23, 2023 | 36.31 | 36.47 | 36.19 | 36.28 | 1,431 | +0.03(+0.08%) |
Nov 22, 2023 | 36.33 | 36.50 | 35.97 | 36.25 | 5,976 | -0.08(-0.22%) |
Nov 21, 2023 | 37.05 | 37.05 | 36.30 | 36.33 | 4,914 | -0.76(-2.05%) |
Nov 20, 2023 | 37.48 | 37.48 | 37.00 | 37.09 | 7,172 | +0.09(+0.24%) |
Nov 17, 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 407 | -0.18(-0.48%) |
Nov 16, 2023 | 36.38 | 37.18 | 36.38 | 37.18 | 4,578 | -0.21(-0.56%) |
Nov 15, 2023 | 35.98 | 37.39 | 35.65 | 37.39 | 3,599 | +1.14(+3.14%) |
Nov 14, 2023 | 37.00 | 37.15 | 36.23 | 36.25 | 21,018 | -0.66(-1.79%) |
Nov 13, 2023 | 36.35 | 36.91 | 36.00 | 36.91 | 8,442 | +0.53(+1.46%) |
Nov 10, 2023 | 36.84 | 36.84 | 35.40 | 36.38 | 19,960 | -0.53(-1.44%) |
Nov 09, 2023 | 38.00 | 38.13 | 36.91 | 36.91 | 4,835 | -1.03(-2.71%) |
Nov 08, 2023 | 37.30 | 38.42 | 37.30 | 37.94 | 4,350 | +0.24(+0.64%) |
Nov 07, 2023 | 37.29 | 38.14 | 37.29 | 37.70 | 7,179 | +0.36(+0.96%) |
Nov 06, 2023 | 37.79 | 37.85 | 37.26 | 37.34 | 10,385 | -0.91(-2.38%) |
Nov 03, 2023 | 37.16 | 38.82 | 36.90 | 38.25 | 11,267 | +1.20(+3.24%) |
Nov 02, 2023 | 36.87 | 37.88 | 36.65 | 37.05 | 14,858 | +0.01(+0.03%) |
Nov 01, 2023 | 37.40 | 38.02 | 36.97 | 37.04 | 8,335 | -0.35(-0.94%) |
Oct 31, 2023 | 37.10 | 37.39 | 36.89 | 37.39 | 9,146 | +0.20(+0.54%) |
Oct 30, 2023 | 37.01 | 37.57 | 36.77 | 37.19 | 31,250 | -0.41(-1.09%) |
Oct 27, 2023 | 37.70 | 37.73 | 37.41 | 37.60 | 4,951 | +0.00(+0.00%) |
Oct 26, 2023 | 38.02 | 38.02 | 37.51 | 37.60 | 8,948 | -0.33(-0.87%) |
Oct 25, 2023 | 38.88 | 38.88 | 37.35 | 37.93 | 12,945 | +0.13(+0.34%) |
Oct 24, 2023 | 37.73 | 38.24 | 37.29 | 37.80 | 33,758 | -0.23(-0.60%) |
Oct 23, 2023 | 38.67 | 38.75 | 37.96 | 38.03 | 9,320 | -0.76(-1.96%) |
Oct 20, 2023 | 38.72 | 39.64 | 38.63 | 38.79 | 16,359 | -1.74(-4.29%) |
Oct 19, 2023 | 40.86 | 40.93 | 40.47 | 40.53 | 4,088 | -0.03(-0.07%) |
Oct 18, 2023 | 41.06 | 41.06 | 40.25 | 40.56 | 7,004 | -0.18(-0.44%) |
Oct 17, 2023 | 39.57 | 41.09 | 39.57 | 40.74 | 15,070 | +1.49(+3.80%) |
Oct 16, 2023 | 38.78 | 39.45 | 38.78 | 39.25 | 2,579 | +0.47(+1.21%) |
Oct 13, 2023 | 39.01 | 39.41 | 38.77 | 38.78 | 6,627 | -0.78(-1.97%) |
Oct 12, 2023 | 39.31 | 39.59 | 38.95 | 39.56 | 29,020 | +0.25(+0.64%) |
Oct 11, 2023 | 39.00 | 39.31 | 38.99 | 39.31 | 21,148 | +0.29(+0.74%) |
Oct 10, 2023 | 39.19 | 39.30 | 38.89 | 39.02 | 46,797 | -0.05(-0.13%) |
Oct 06, 2023 | 39.07 | 0 | +0.47(+1.22%) | |||
Oct 05, 2023 | 38.25 | 38.77 | 38.25 | 38.60 | 8,149 | +0.18(+0.47%) |
Oct 04, 2023 | 38.25 | 38.72 | 38.25 | 38.42 | 11,928 | +0.17(+0.44%) |
Oct 03, 2023 | 38.01 | 38.78 | 38.00 | 38.25 | 15,491 | +0.25(+0.66%) |