Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.20 | 42.20 | 41.21 | 41.85 | 57,536 | +0.18(+0.43%) |
Dec 28, 2023 | 41.73 | 41.85 | 41.56 | 41.67 | 84,171 | -0.57(-1.35%) |
Dec 27, 2023 | 42.06 | 42.24 | 41.99 | 42.24 | 79,222 | +0.21(+0.50%) |
Dec 26, 2023 | 41.33 | 42.14 | 41.33 | 42.03 | 93,323 | +0.66(+1.60%) |
Dec 22, 2023 | 41.56 | 41.70 | 41.17 | 41.37 | 67,518 | -0.44(-1.05%) |
Dec 21, 2023 | 41.57 | 41.88 | 41.41 | 41.81 | 122,978 | +1.25(+3.08%) |
Dec 20, 2023 | 41.26 | 41.47 | 40.56 | 40.56 | 138,893 | -1.26(-3.01%) |
Dec 19, 2023 | 41.84 | 42.05 | 41.62 | 41.82 | 87,214 | +0.22(+0.53%) |
Dec 18, 2023 | 41.60 | 41.66 | 41.16 | 41.60 | 128,713 | -0.40(-0.95%) |
Dec 15, 2023 | 41.99 | 42.45 | 41.97 | 42.00 | 135,553 | -0.25(-0.59%) |
Dec 14, 2023 | 41.85 | 42.31 | 41.66 | 42.25 | 131,631 | +1.60(+3.93%) |
Dec 13, 2023 | 40.09 | 40.81 | 39.84 | 40.65 | 95,093 | +0.55(+1.38%) |
Dec 12, 2023 | 40.01 | 40.19 | 39.86 | 40.10 | 73,469 | +0.19(+0.48%) |
Dec 11, 2023 | 39.72 | 39.91 | 39.58 | 39.91 | 190,871 | -0.09(-0.23%) |
Dec 08, 2023 | 39.69 | 40.12 | 39.69 | 40.00 | 120,800 | +0.43(+1.09%) |
Dec 07, 2023 | 39.20 | 39.60 | 39.11 | 39.57 | 96,341 | +0.18(+0.46%) |
Dec 06, 2023 | 39.61 | 39.85 | 39.33 | 39.39 | 177,326 | +0.57(+1.47%) |
Dec 05, 2023 | 38.82 | 39.09 | 38.62 | 38.82 | 131,107 | -0.42(-1.07%) |
Dec 04, 2023 | 39.05 | 39.24 | 38.67 | 39.24 | 139,301 | -0.14(-0.36%) |
Dec 01, 2023 | 39.03 | 39.44 | 38.71 | 39.38 | 106,307 | +0.68(+1.76%) |
Nov 30, 2023 | 39.20 | 39.20 | 38.53 | 38.70 | 203,413 | -0.40(-1.02%) |
Nov 29, 2023 | 39.26 | 39.56 | 39.00 | 39.10 | 381,262 | +1.53(+4.08%) |
Nov 28, 2023 | 37.42 | 37.76 | 37.40 | 37.57 | 263,470 | +0.78(+2.11%) |
Nov 27, 2023 | 36.69 | 36.87 | 36.60 | 36.79 | 316,336 | -0.13(-0.35%) |
Nov 24, 2023 | 36.56 | 36.92 | 36.52 | 36.92 | 62,221 | +0.42(+1.15%) |
Nov 22, 2023 | 36.53 | 36.69 | 36.22 | 36.50 | 3,195,390 | +0.28(+0.77%) |
Nov 21, 2023 | 37.01 | 37.01 | 36.22 | 36.22 | 961,204 | -0.96(-2.58%) |
Nov 20, 2023 | 36.91 | 37.26 | 36.85 | 37.18 | 87,461 | +0.54(+1.47%) |
Nov 17, 2023 | 36.58 | 36.72 | 36.31 | 36.64 | 79,334 | -0.31(-0.84%) |
Nov 16, 2023 | 36.77 | 37.06 | 36.75 | 36.95 | 115,951 | +0.73(+2.02%) |
Nov 15, 2023 | 35.91 | 36.74 | 35.85 | 36.22 | 123,440 | +3.00(+9.03%) |
Nov 14, 2023 | 33.22 | 33.42 | 33.08 | 33.22 | 153,030 | +1.63(+5.16%) |
Nov 13, 2023 | 31.37 | 31.71 | 31.09 | 31.59 | 754,552 | -0.02(-0.06%) |
Nov 10, 2023 | 31.21 | 31.69 | 31.13 | 31.61 | 119,412 | +0.26(+0.83%) |
Nov 09, 2023 | 31.77 | 31.93 | 31.26 | 31.35 | 136,912 | -0.15(-0.48%) |
Nov 08, 2023 | 31.46 | 31.55 | 31.28 | 31.50 | 113,476 | +0.00(+0.00%) |
Nov 07, 2023 | 31.04 | 31.72 | 31.04 | 31.50 | 150,308 | +0.25(+0.80%) |
Nov 06, 2023 | 31.34 | 31.46 | 31.15 | 31.25 | 182,762 | -0.04(-0.13%) |
Nov 03, 2023 | 31.21 | 31.53 | 31.05 | 31.29 | 2,592,426 | +0.89(+2.93%) |
Nov 02, 2023 | 30.87 | 30.90 | 30.21 | 30.40 | 308,276 | +0.95(+3.23%) |
Nov 01, 2023 | 29.10 | 29.46 | 28.83 | 29.45 | 171,958 | +0.27(+0.93%) |
Oct 31, 2023 | 29.19 | 29.29 | 28.85 | 29.18 | 259,752 | +0.16(+0.55%) |
Oct 30, 2023 | 29.54 | 29.91 | 28.86 | 29.02 | 212,941 | -1.63(-5.32%) |
Oct 27, 2023 | 30.87 | 31.01 | 30.46 | 30.65 | 143,492 | -0.13(-0.42%) |
Oct 26, 2023 | 31.07 | 31.31 | 30.67 | 30.78 | 178,492 | +0.69(+2.29%) |
Oct 25, 2023 | 30.49 | 30.61 | 30.05 | 30.09 | 208,633 | -0.97(-3.12%) |
Oct 24, 2023 | 30.84 | 31.09 | 30.69 | 31.06 | 119,077 | +0.18(+0.58%) |
Oct 23, 2023 | 30.61 | 31.23 | 30.33 | 30.88 | 126,237 | -0.30(-0.97%) |
Oct 20, 2023 | 31.46 | 31.60 | 31.13 | 31.18 | 141,243 | -0.39(-1.23%) |
Oct 19, 2023 | 32.33 | 32.41 | 31.51 | 31.57 | 252,159 | -1.15(-3.51%) |
Oct 18, 2023 | 32.89 | 33.13 | 32.61 | 32.72 | 94,717 | -0.77(-2.30%) |
Oct 17, 2023 | 32.67 | 33.70 | 32.61 | 33.49 | 83,556 | -0.23(-0.68%) |
Oct 16, 2023 | 33.35 | 33.94 | 33.40 | 33.72 | 176,179 | +0.11(+0.33%) |
Oct 13, 2023 | 34.29 | 34.39 | 33.54 | 33.61 | 65,857 | -1.02(-2.95%) |
Oct 12, 2023 | 34.65 | 35.08 | 34.43 | 34.63 | 77,838 | -0.25(-0.72%) |
Oct 11, 2023 | 34.67 | 34.97 | 34.46 | 34.88 | 82,004 | +0.09(+0.26%) |
Oct 10, 2023 | 34.78 | 35.03 | 34.56 | 34.79 | 160,216 | +0.61(+1.78%) |
Oct 09, 2023 | 34.03 | 34.21 | 33.69 | 34.18 | 104,494 | -0.64(-1.84%) |
Oct 06, 2023 | 33.97 | 34.92 | 33.80 | 34.82 | 184,861 | +0.79(+2.32%) |
Oct 05, 2023 | 34.12 | 34.36 | 33.65 | 34.03 | 118,892 | -0.18(-0.53%) |
Oct 04, 2023 | 32.96 | 34.33 | 32.88 | 34.21 | 126,054 | +1.74(+5.36%) |
Oct 03, 2023 | 32.65 | 32.92 | 32.41 | 32.47 | 162,032 | -0.38(-1.16%) |