Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.80 | 39.08 | 38.64 | 38.74 | 1,531,806 | -0.32(-0.81%) |
Dec 28, 2023 | 38.57 | 39.05 | 38.57 | 39.05 | 926,748 | +0.36(+0.92%) |
Dec 27, 2023 | 38.60 | 38.69 | 38.42 | 38.69 | 773,976 | +0.25(+0.64%) |
Dec 26, 2023 | 38.21 | 38.60 | 38.19 | 38.45 | 582,431 | +0.24(+0.62%) |
Dec 22, 2023 | 38.17 | 38.54 | 38.01 | 38.21 | 1,163,269 | +0.11(+0.28%) |
Dec 21, 2023 | 38.10 | 38.20 | 37.65 | 38.10 | 1,302,814 | +0.44(+1.18%) |
Dec 20, 2023 | 38.21 | 38.47 | 37.64 | 37.66 | 1,388,661 | -0.52(-1.37%) |
Dec 19, 2023 | 38.12 | 38.38 | 37.96 | 38.18 | 1,475,735 | +0.26(+0.67%) |
Dec 18, 2023 | 38.09 | 38.23 | 37.86 | 37.93 | 1,251,231 | -0.10(-0.26%) |
Dec 15, 2023 | 38.36 | 38.47 | 37.76 | 38.03 | 3,221,326 | -0.37(-0.97%) |
Dec 14, 2023 | 38.36 | 38.50 | 37.86 | 38.40 | 3,439,188 | +0.75(+1.99%) |
Dec 13, 2023 | 36.12 | 37.87 | 36.08 | 37.65 | 1,605,618 | +1.54(+4.28%) |
Dec 12, 2023 | 35.70 | 36.25 | 35.53 | 36.11 | 788,247 | +0.36(+1.02%) |
Dec 11, 2023 | 35.62 | 35.93 | 35.55 | 35.74 | 810,453 | +0.12(+0.33%) |
Dec 08, 2023 | 35.51 | 35.64 | 35.20 | 35.63 | 1,224,335 | +0.01(+0.03%) |
Dec 07, 2023 | 35.46 | 35.81 | 35.23 | 35.62 | 735,332 | +0.09(+0.25%) |
Dec 06, 2023 | 35.75 | 35.81 | 35.38 | 35.53 | 1,302,638 | +0.03(+0.08%) |
Dec 05, 2023 | 36.01 | 36.11 | 35.33 | 35.50 | 1,222,087 | -0.74(-2.04%) |
Dec 04, 2023 | 35.67 | 36.26 | 35.53 | 36.24 | 1,574,797 | +0.43(+1.21%) |
Dec 01, 2023 | 35.20 | 35.89 | 35.10 | 35.80 | 1,739,808 | +0.54(+1.53%) |
Nov 30, 2023 | 35.16 | 35.43 | 34.81 | 35.26 | 1,842,292 | +0.02(+0.06%) |
Nov 29, 2023 | 35.44 | 35.60 | 35.22 | 35.24 | 1,520,698 | +0.09(+0.26%) |
Nov 28, 2023 | 35.19 | 35.64 | 35.00 | 35.15 | 2,235,043 | -0.32(-0.91%) |
Nov 27, 2023 | 35.11 | 35.68 | 35.09 | 35.47 | 985,311 | +0.24(+0.67%) |
Nov 24, 2023 | 35.03 | 35.26 | 34.87 | 35.24 | 402,871 | +0.13(+0.36%) |
Nov 22, 2023 | 35.34 | 35.39 | 35.02 | 35.11 | 647,273 | +0.19(+0.53%) |
Nov 21, 2023 | 35.24 | 35.26 | 34.80 | 34.93 | 1,196,379 | -0.45(-1.27%) |
Nov 20, 2023 | 34.97 | 35.38 | 34.70 | 35.38 | 1,073,471 | +0.32(+0.92%) |
Nov 17, 2023 | 34.89 | 35.06 | 34.66 | 35.05 | 1,067,163 | +0.51(+1.48%) |
Nov 16, 2023 | 34.99 | 35.08 | 34.50 | 34.54 | 644,466 | -0.37(-1.07%) |
Nov 15, 2023 | 34.86 | 35.20 | 34.79 | 34.92 | 1,077,328 | -0.07(-0.20%) |
Nov 14, 2023 | 34.61 | 35.39 | 34.35 | 34.98 | 1,228,337 | +1.54(+4.60%) |
Nov 13, 2023 | 33.62 | 33.71 | 33.32 | 33.45 | 680,540 | -0.45(-1.33%) |
Nov 10, 2023 | 33.81 | 33.94 | 33.54 | 33.90 | 460,266 | +0.25(+0.73%) |
Nov 09, 2023 | 34.09 | 34.09 | 33.42 | 33.65 | 664,626 | -0.35(-1.04%) |
Nov 08, 2023 | 33.74 | 34.07 | 33.65 | 34.00 | 593,466 | +0.41(+1.23%) |
Nov 07, 2023 | 33.79 | 33.79 | 33.48 | 33.59 | 966,392 | -0.13(-0.38%) |
Nov 06, 2023 | 34.56 | 34.61 | 33.53 | 33.72 | 1,133,761 | -0.94(-2.72%) |
Nov 03, 2023 | 34.99 | 35.51 | 34.61 | 34.66 | 2,819,188 | +0.17(+0.48%) |
Nov 02, 2023 | 33.90 | 34.52 | 33.72 | 34.49 | 1,315,331 | +1.13(+3.38%) |
Nov 01, 2023 | 32.65 | 33.37 | 32.56 | 33.37 | 1,195,371 | +0.80(+2.47%) |
Oct 31, 2023 | 32.30 | 32.65 | 32.13 | 32.56 | 2,097,072 | +0.56(+1.75%) |
Oct 30, 2023 | 31.67 | 32.10 | 31.32 | 32.00 | 1,495,438 | +0.52(+1.66%) |
Oct 27, 2023 | 31.90 | 32.08 | 31.29 | 31.48 | 1,628,657 | +0.12(+0.37%) |
Oct 26, 2023 | 31.05 | 31.55 | 31.04 | 31.37 | 1,072,090 | +0.40(+1.29%) |
Oct 25, 2023 | 31.65 | 31.85 | 30.95 | 30.96 | 1,243,101 | -0.89(-2.79%) |
Oct 24, 2023 | 31.49 | 31.89 | 31.44 | 31.85 | 1,187,555 | +0.44(+1.40%) |
Oct 23, 2023 | 31.57 | 31.78 | 31.35 | 31.41 | 2,196,595 | -0.40(-1.26%) |
Oct 20, 2023 | 32.13 | 32.58 | 31.78 | 31.81 | 1,771,921 | -0.33(-1.03%) |
Oct 19, 2023 | 32.55 | 32.76 | 32.06 | 32.15 | 1,348,361 | -0.64(-1.97%) |
Oct 18, 2023 | 33.43 | 33.51 | 32.76 | 32.79 | 1,151,905 | -0.97(-2.86%) |
Oct 17, 2023 | 33.83 | 34.64 | 33.51 | 33.76 | 1,918,969 | -0.32(-0.95%) |
Oct 16, 2023 | 33.85 | 34.15 | 33.49 | 34.08 | 941,672 | +0.50(+1.48%) |
Oct 13, 2023 | 33.83 | 33.83 | 33.40 | 33.58 | 898,183 | -0.01(-0.03%) |
Oct 12, 2023 | 34.37 | 34.37 | 33.53 | 33.59 | 846,430 | -0.91(-2.63%) |
Oct 11, 2023 | 34.36 | 34.70 | 34.05 | 34.50 | 889,940 | +0.42(+1.23%) |
Oct 10, 2023 | 33.74 | 34.35 | 33.62 | 34.08 | 1,074,467 | +0.33(+0.98%) |
Oct 09, 2023 | 33.20 | 33.82 | 33.20 | 33.75 | 750,797 | +0.30(+0.91%) |
Oct 06, 2023 | 32.95 | 33.64 | 32.83 | 33.45 | 679,677 | +0.14(+0.41%) |
Oct 05, 2023 | 32.98 | 33.37 | 32.86 | 33.31 | 735,223 | +0.29(+0.89%) |
Oct 04, 2023 | 32.71 | 33.03 | 32.39 | 33.02 | 694,968 | +0.44(+1.35%) |
Oct 03, 2023 | 32.90 | 33.04 | 32.21 | 32.58 | 756,430 | -0.54(-1.62%) |