Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.37 | 39.83 | 38.98 | 39.09 | 558,480 | -0.44(-1.11%) |
Dec 28, 2023 | 39.63 | 40.04 | 39.47 | 39.53 | 431,454 | -0.21(-0.53%) |
Dec 27, 2023 | 40.20 | 40.41 | 39.60 | 39.74 | 425,523 | -0.57(-1.41%) |
Dec 26, 2023 | 40.29 | 40.50 | 39.94 | 40.31 | 335,110 | -0.06(-0.15%) |
Dec 22, 2023 | 40.42 | 40.73 | 39.90 | 40.37 | 379,580 | +0.04(+0.10%) |
Dec 21, 2023 | 40.08 | 40.41 | 39.53 | 40.33 | 532,401 | +1.27(+3.25%) |
Dec 20, 2023 | 39.92 | 39.97 | 38.86 | 39.06 | 537,899 | -1.02(-2.54%) |
Dec 19, 2023 | 40.46 | 40.64 | 40.03 | 40.08 | 481,915 | +0.09(+0.23%) |
Dec 18, 2023 | 39.98 | 40.32 | 39.20 | 39.99 | 686,828 | +0.00(+0.00%) |
Dec 15, 2023 | 41.00 | 41.00 | 39.70 | 39.99 | 1,517,615 | -0.95(-2.32%) |
Dec 14, 2023 | 39.34 | 41.41 | 39.30 | 40.94 | 1,354,602 | +2.88(+7.57%) |
Dec 13, 2023 | 37.10 | 38.18 | 36.34 | 38.06 | 1,020,438 | +0.51(+1.37%) |
Dec 12, 2023 | 38.47 | 38.47 | 37.52 | 37.55 | 547,691 | -0.98(-2.54%) |
Dec 11, 2023 | 38.30 | 38.88 | 38.30 | 38.52 | 502,237 | +0.17(+0.44%) |
Dec 08, 2023 | 37.53 | 38.46 | 37.53 | 38.36 | 573,887 | +0.81(+2.16%) |
Dec 07, 2023 | 36.74 | 37.56 | 36.74 | 37.55 | 554,918 | +0.83(+2.26%) |
Dec 06, 2023 | 36.26 | 37.09 | 36.04 | 36.72 | 635,048 | +0.86(+2.40%) |
Dec 05, 2023 | 36.77 | 36.77 | 35.67 | 35.86 | 538,085 | -1.12(-3.02%) |
Dec 04, 2023 | 37.28 | 38.47 | 36.86 | 36.97 | 884,093 | -0.38(-1.01%) |
Dec 01, 2023 | 35.30 | 37.40 | 35.00 | 37.35 | 902,414 | +2.12(+6.03%) |
Nov 30, 2023 | 35.73 | 35.87 | 35.09 | 35.22 | 1,077,611 | -0.44(-1.25%) |
Nov 29, 2023 | 36.93 | 36.93 | 35.61 | 35.67 | 905,852 | -0.83(-2.27%) |
Nov 28, 2023 | 36.75 | 36.80 | 36.33 | 36.50 | 821,305 | -0.30(-0.81%) |
Nov 27, 2023 | 36.87 | 37.21 | 36.76 | 36.80 | 661,042 | -0.19(-0.51%) |
Nov 24, 2023 | 37.11 | 37.46 | 36.81 | 36.98 | 368,128 | -0.22(-0.58%) |
Nov 22, 2023 | 36.73 | 37.40 | 36.73 | 37.20 | 388,262 | +0.70(+1.92%) |
Nov 21, 2023 | 36.45 | 36.69 | 36.14 | 36.50 | 430,640 | -0.27(-0.73%) |
Nov 20, 2023 | 36.96 | 37.14 | 36.66 | 36.77 | 1,070,202 | -0.18(-0.48%) |
Nov 17, 2023 | 36.64 | 37.09 | 35.88 | 36.94 | 710,513 | +0.07(+0.19%) |
Nov 16, 2023 | 37.29 | 37.63 | 36.57 | 36.87 | 847,469 | -0.86(-2.28%) |
Nov 15, 2023 | 36.63 | 38.01 | 36.23 | 37.73 | 1,085,531 | +1.27(+3.47%) |
Nov 14, 2023 | 35.24 | 36.47 | 35.24 | 36.47 | 884,973 | +2.60(+7.67%) |
Nov 13, 2023 | 33.99 | 34.15 | 33.72 | 33.87 | 520,622 | -0.49(-1.44%) |
Nov 10, 2023 | 34.12 | 34.37 | 33.91 | 34.36 | 554,259 | +0.29(+0.84%) |
Nov 09, 2023 | 35.19 | 35.20 | 34.03 | 34.08 | 698,151 | -0.99(-2.82%) |
Nov 08, 2023 | 35.58 | 36.03 | 35.05 | 35.07 | 653,397 | -0.52(-1.47%) |
Nov 07, 2023 | 34.61 | 35.67 | 34.35 | 35.59 | 876,482 | +1.00(+2.89%) |
Nov 06, 2023 | 35.14 | 35.34 | 34.26 | 34.59 | 972,896 | -0.44(-1.27%) |
Nov 03, 2023 | 33.78 | 35.25 | 33.73 | 35.04 | 1,075,263 | +1.85(+5.57%) |
Nov 02, 2023 | 33.51 | 33.82 | 32.36 | 33.19 | 1,102,050 | +0.02(+0.06%) |
Nov 01, 2023 | 33.63 | 33.63 | 32.68 | 33.17 | 593,535 | -0.46(-1.38%) |
Oct 31, 2023 | 33.12 | 33.77 | 33.01 | 33.63 | 1,053,500 | +0.43(+1.31%) |
Oct 30, 2023 | 32.63 | 33.58 | 32.51 | 33.20 | 1,091,917 | +1.06(+3.29%) |
Oct 27, 2023 | 32.37 | 32.77 | 31.89 | 32.14 | 832,361 | -0.29(-0.88%) |
Oct 26, 2023 | 32.45 | 33.11 | 32.08 | 32.43 | 985,145 | +0.03(+0.09%) |
Oct 25, 2023 | 31.97 | 33.36 | 31.72 | 32.40 | 1,184,928 | -0.60(-1.83%) |
Oct 24, 2023 | 33.25 | 33.53 | 32.82 | 33.00 | 788,296 | +0.26(+0.78%) |
Oct 23, 2023 | 33.10 | 33.48 | 32.70 | 32.74 | 1,234,810 | -0.51(-1.55%) |
Oct 20, 2023 | 33.26 | 33.60 | 32.88 | 33.26 | 614,450 | +0.02(+0.06%) |
Oct 19, 2023 | 34.22 | 34.36 | 33.13 | 33.24 | 620,670 | -0.90(-2.63%) |
Oct 18, 2023 | 33.95 | 34.51 | 33.72 | 34.14 | 690,003 | -0.23(-0.66%) |
Oct 17, 2023 | 34.05 | 35.27 | 34.05 | 34.36 | 926,258 | +0.56(+1.67%) |
Oct 16, 2023 | 33.41 | 34.14 | 33.40 | 33.80 | 569,858 | +0.90(+2.73%) |
Oct 13, 2023 | 33.43 | 33.77 | 32.78 | 32.90 | 543,011 | -0.66(-1.97%) |
Oct 12, 2023 | 34.26 | 34.31 | 33.33 | 33.56 | 714,422 | -0.84(-2.44%) |
Oct 11, 2023 | 34.62 | 35.06 | 34.21 | 34.40 | 785,677 | -0.21(-0.60%) |
Oct 10, 2023 | 33.77 | 35.00 | 33.77 | 34.61 | 780,712 | +1.17(+3.49%) |
Oct 09, 2023 | 33.40 | 33.76 | 32.72 | 33.44 | 709,614 | -0.29(-0.85%) |
Oct 06, 2023 | 33.01 | 34.14 | 33.01 | 33.73 | 1,019,516 | +0.49(+1.49%) |
Oct 05, 2023 | 34.23 | 34.32 | 33.19 | 33.24 | 842,174 | -1.21(-3.50%) |
Oct 04, 2023 | 34.25 | 34.70 | 33.78 | 34.44 | 688,780 | +0.37(+1.07%) |
Oct 03, 2023 | 35.35 | 35.58 | 33.73 | 34.08 | 895,261 | -1.42(-4.01%) |