Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.93 | 39.22 | 38.78 | 38.88 | 1,526,326 | -0.32(-0.81%) |
Dec 28, 2023 | 38.71 | 39.19 | 38.71 | 39.19 | 923,433 | +0.36(+0.92%) |
Dec 27, 2023 | 38.73 | 38.83 | 38.56 | 38.83 | 771,208 | +0.25(+0.64%) |
Dec 26, 2023 | 38.35 | 38.73 | 38.33 | 38.59 | 580,347 | +0.24(+0.62%) |
Dec 22, 2023 | 38.31 | 38.68 | 38.14 | 38.35 | 1,159,109 | +0.11(+0.28%) |
Dec 21, 2023 | 38.24 | 38.33 | 37.79 | 38.24 | 1,298,154 | +0.44(+1.18%) |
Dec 20, 2023 | 38.35 | 38.61 | 37.78 | 37.80 | 1,383,693 | -0.52(-1.37%) |
Dec 19, 2023 | 38.26 | 38.52 | 38.09 | 38.32 | 1,470,456 | +0.26(+0.67%) |
Dec 18, 2023 | 38.23 | 38.37 | 37.99 | 38.06 | 1,246,756 | -0.10(-0.26%) |
Dec 15, 2023 | 38.50 | 38.61 | 37.90 | 38.16 | 3,209,803 | -0.38(-0.97%) |
Dec 14, 2023 | 38.50 | 38.64 | 37.99 | 38.54 | 3,426,887 | +0.75(+1.99%) |
Dec 13, 2023 | 36.25 | 38.00 | 36.21 | 37.79 | 1,599,875 | +1.55(+4.28%) |
Dec 12, 2023 | 35.83 | 36.38 | 35.65 | 36.24 | 785,428 | +0.37(+1.02%) |
Dec 11, 2023 | 35.74 | 36.06 | 35.67 | 35.87 | 807,554 | +0.12(+0.33%) |
Dec 08, 2023 | 35.63 | 35.76 | 35.33 | 35.75 | 1,219,955 | +0.01(+0.03%) |
Dec 07, 2023 | 35.59 | 35.94 | 35.36 | 35.74 | 732,702 | +0.09(+0.25%) |
Dec 06, 2023 | 35.88 | 35.94 | 35.51 | 35.65 | 1,297,978 | +0.03(+0.08%) |
Dec 05, 2023 | 36.14 | 36.24 | 35.46 | 35.63 | 1,217,715 | -0.74(-2.04%) |
Dec 04, 2023 | 35.80 | 36.40 | 35.65 | 36.37 | 1,569,164 | +0.43(+1.21%) |
Dec 01, 2023 | 35.33 | 36.02 | 35.23 | 35.93 | 1,733,585 | +0.54(+1.53%) |
Nov 30, 2023 | 35.29 | 35.56 | 34.93 | 35.39 | 1,835,702 | +0.02(+0.06%) |
Nov 29, 2023 | 35.57 | 35.72 | 35.35 | 35.37 | 1,515,258 | +0.09(+0.26%) |
Nov 28, 2023 | 35.32 | 35.77 | 35.13 | 35.28 | 2,227,048 | -0.32(-0.91%) |
Nov 27, 2023 | 35.24 | 35.81 | 35.22 | 35.60 | 981,787 | +0.24(+0.67%) |
Nov 24, 2023 | 35.16 | 35.39 | 34.99 | 35.37 | 401,430 | +0.13(+0.36%) |
Nov 22, 2023 | 35.46 | 35.51 | 35.15 | 35.24 | 644,957 | +0.19(+0.53%) |
Nov 21, 2023 | 35.37 | 35.39 | 34.92 | 35.05 | 1,192,099 | -0.45(-1.27%) |
Nov 20, 2023 | 35.10 | 35.50 | 34.82 | 35.50 | 1,069,631 | +0.32(+0.92%) |
Nov 17, 2023 | 35.01 | 35.19 | 34.78 | 35.18 | 1,063,346 | +0.51(+1.48%) |
Nov 16, 2023 | 35.12 | 35.21 | 34.62 | 34.67 | 642,161 | -0.37(-1.07%) |
Nov 15, 2023 | 34.98 | 35.33 | 34.91 | 35.04 | 1,073,474 | -0.07(-0.20%) |
Nov 14, 2023 | 34.74 | 35.51 | 34.47 | 35.11 | 1,223,943 | +1.54(+4.60%) |
Nov 13, 2023 | 33.74 | 33.83 | 33.44 | 33.57 | 678,106 | -0.45(-1.33%) |
Nov 10, 2023 | 33.93 | 34.06 | 33.66 | 34.02 | 458,620 | +0.25(+0.73%) |
Nov 09, 2023 | 34.21 | 34.21 | 33.54 | 33.77 | 662,248 | -0.35(-1.04%) |
Nov 08, 2023 | 33.86 | 34.20 | 33.77 | 34.13 | 591,343 | +0.41(+1.23%) |
Nov 07, 2023 | 33.91 | 33.91 | 33.60 | 33.71 | 962,936 | -0.13(-0.38%) |
Nov 06, 2023 | 34.69 | 34.74 | 33.65 | 33.84 | 1,129,705 | -0.94(-2.71%) |
Nov 03, 2023 | 35.12 | 35.64 | 34.74 | 34.79 | 2,809,104 | +0.17(+0.48%) |
Nov 02, 2023 | 34.02 | 34.65 | 33.84 | 34.62 | 1,310,626 | +1.13(+3.38%) |
Nov 01, 2023 | 32.77 | 33.49 | 32.68 | 33.49 | 1,191,095 | +0.81(+2.47%) |
Oct 31, 2023 | 32.41 | 32.77 | 32.25 | 32.68 | 2,089,571 | +0.56(+1.75%) |
Oct 30, 2023 | 31.78 | 32.21 | 31.43 | 32.12 | 1,490,089 | +0.52(+1.66%) |
Oct 27, 2023 | 32.02 | 32.19 | 31.40 | 31.60 | 1,622,831 | +0.12(+0.37%) |
Oct 26, 2023 | 31.16 | 31.66 | 31.15 | 31.48 | 1,068,255 | +0.40(+1.29%) |
Oct 25, 2023 | 31.76 | 31.96 | 31.06 | 31.08 | 1,238,655 | -0.89(-2.79%) |
Oct 24, 2023 | 31.61 | 32.01 | 31.56 | 31.97 | 1,183,307 | +0.44(+1.40%) |
Oct 23, 2023 | 31.68 | 31.89 | 31.46 | 31.53 | 2,188,738 | -0.40(-1.26%) |
Oct 20, 2023 | 32.24 | 32.69 | 31.89 | 31.93 | 1,765,583 | -0.33(-1.03%) |
Oct 19, 2023 | 32.66 | 32.88 | 32.17 | 32.26 | 1,343,538 | -0.65(-1.97%) |
Oct 18, 2023 | 33.55 | 33.63 | 32.88 | 32.91 | 1,147,784 | -0.97(-2.86%) |
Oct 17, 2023 | 33.95 | 34.76 | 33.63 | 33.88 | 1,912,105 | -0.32(-0.95%) |
Oct 16, 2023 | 33.97 | 34.28 | 33.61 | 34.20 | 938,303 | +0.50(+1.48%) |
Oct 13, 2023 | 33.95 | 33.95 | 33.52 | 33.70 | 894,970 | -0.01(-0.03%) |
Oct 12, 2023 | 34.50 | 34.50 | 33.65 | 33.71 | 843,402 | -0.91(-2.63%) |
Oct 11, 2023 | 34.49 | 34.82 | 34.17 | 34.62 | 886,757 | +0.42(+1.23%) |
Oct 10, 2023 | 33.86 | 34.48 | 33.74 | 34.20 | 1,070,624 | +0.33(+0.98%) |
Oct 09, 2023 | 33.32 | 33.94 | 33.32 | 33.87 | 748,111 | +0.30(+0.91%) |
Oct 06, 2023 | 33.07 | 33.76 | 32.95 | 33.57 | 677,246 | +0.14(+0.41%) |
Oct 05, 2023 | 33.09 | 33.49 | 32.98 | 33.43 | 732,593 | +0.29(+0.89%) |
Oct 04, 2023 | 32.83 | 33.14 | 32.51 | 33.13 | 692,482 | +0.44(+1.35%) |
Oct 03, 2023 | 33.02 | 33.16 | 32.32 | 32.69 | 753,725 | -0.54(-1.62%) |