Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.96 | 34.14 | 33.78 | 34.10 | 1,491,486 | -0.01(-0.03%) |
Dec 28, 2023 | 33.81 | 34.15 | 33.81 | 34.11 | 1,238,988 | +0.19(+0.55%) |
Dec 27, 2023 | 34.13 | 34.20 | 33.83 | 33.92 | 1,309,572 | -0.22(-0.66%) |
Dec 26, 2023 | 34.17 | 34.36 | 34.12 | 34.15 | 1,120,037 | -0.06(-0.17%) |
Dec 22, 2023 | 34.30 | 34.61 | 34.20 | 34.21 | 788,333 | +0.09(+0.26%) |
Dec 21, 2023 | 34.08 | 34.51 | 34.00 | 34.12 | 1,659,992 | +0.13(+0.37%) |
Dec 20, 2023 | 34.86 | 34.92 | 33.98 | 33.99 | 1,809,688 | -0.87(-2.49%) |
Dec 19, 2023 | 34.66 | 34.96 | 34.52 | 34.86 | 2,448,008 | +0.31(+0.90%) |
Dec 18, 2023 | 34.79 | 34.92 | 34.53 | 34.55 | 1,336,884 | -0.13(-0.37%) |
Dec 15, 2023 | 35.24 | 35.25 | 34.46 | 34.68 | 4,566,253 | -0.72(-2.04%) |
Dec 14, 2023 | 35.92 | 36.05 | 35.26 | 35.40 | 1,801,872 | -0.31(-0.87%) |
Dec 13, 2023 | 34.40 | 35.72 | 34.38 | 35.71 | 1,687,878 | +1.23(+3.57%) |
Dec 12, 2023 | 34.62 | 34.69 | 34.18 | 34.48 | 1,308,931 | -0.08(-0.23%) |
Dec 11, 2023 | 34.15 | 34.66 | 34.06 | 34.56 | 1,030,237 | +0.20(+0.57%) |
Dec 08, 2023 | 34.65 | 34.67 | 34.22 | 34.36 | 1,058,115 | -0.37(-1.07%) |
Dec 07, 2023 | 34.90 | 34.96 | 34.66 | 34.73 | 883,628 | -0.06(-0.17%) |
Dec 06, 2023 | 34.57 | 34.83 | 34.44 | 34.79 | 1,072,160 | +0.39(+1.14%) |
Dec 05, 2023 | 34.65 | 34.71 | 34.27 | 34.40 | 1,324,451 | -0.33(-0.96%) |
Dec 04, 2023 | 34.43 | 34.88 | 34.43 | 34.73 | 1,695,274 | +0.09(+0.25%) |
Dec 01, 2023 | 34.21 | 34.69 | 34.08 | 34.65 | 1,329,131 | +0.43(+1.26%) |
Nov 30, 2023 | 34.07 | 34.33 | 33.85 | 34.22 | 1,501,397 | +0.25(+0.75%) |
Nov 29, 2023 | 34.29 | 34.48 | 33.87 | 33.96 | 1,200,322 | -0.27(-0.80%) |
Nov 28, 2023 | 34.04 | 34.51 | 33.90 | 34.24 | 904,052 | +0.14(+0.40%) |
Nov 27, 2023 | 34.01 | 34.16 | 33.72 | 34.10 | 1,063,001 | +0.12(+0.34%) |
Nov 24, 2023 | 34.09 | 34.16 | 33.86 | 33.98 | 490,986 | -0.09(-0.26%) |
Nov 22, 2023 | 33.92 | 34.11 | 33.58 | 34.07 | 1,504,289 | +0.20(+0.61%) |
Nov 21, 2023 | 33.84 | 34.00 | 33.59 | 33.87 | 1,145,546 | +0.01(+0.03%) |
Nov 20, 2023 | 33.71 | 33.98 | 33.26 | 33.86 | 1,097,853 | -0.10(-0.29%) |
Nov 17, 2023 | 34.50 | 34.55 | 33.78 | 33.95 | 1,641,441 | -0.28(-0.83%) |
Nov 16, 2023 | 33.96 | 34.30 | 33.78 | 34.24 | 1,500,808 | +0.59(+1.74%) |
Nov 15, 2023 | 33.90 | 34.37 | 33.61 | 33.65 | 1,499,764 | -0.29(-0.86%) |
Nov 14, 2023 | 33.39 | 33.99 | 33.39 | 33.94 | 1,115,631 | +1.18(+3.61%) |
Nov 13, 2023 | 33.10 | 33.18 | 32.61 | 32.76 | 1,363,626 | -0.40(-1.21%) |
Nov 10, 2023 | 33.37 | 33.39 | 32.97 | 33.16 | 1,735,549 | +0.03(+0.09%) |
Nov 09, 2023 | 33.14 | 33.50 | 32.98 | 33.13 | 1,763,404 | +0.15(+0.44%) |
Nov 08, 2023 | 33.34 | 33.34 | 32.54 | 32.99 | 1,537,628 | -0.58(-1.72%) |
Nov 07, 2023 | 33.83 | 33.99 | 33.47 | 33.56 | 1,509,825 | -0.20(-0.61%) |
Nov 06, 2023 | 34.37 | 34.46 | 33.75 | 33.77 | 1,725,077 | -0.64(-1.87%) |
Nov 03, 2023 | 35.07 | 35.19 | 34.39 | 34.41 | 2,121,970 | -0.27(-0.79%) |
Nov 02, 2023 | 33.86 | 34.90 | 33.83 | 34.69 | 2,582,282 | +1.01(+2.99%) |
Nov 01, 2023 | 33.40 | 33.85 | 33.05 | 33.68 | 1,619,383 | +0.29(+0.88%) |
Oct 31, 2023 | 33.40 | 33.51 | 33.03 | 33.39 | 1,389,700 | +0.19(+0.56%) |
Oct 30, 2023 | 33.09 | 33.49 | 32.81 | 33.20 | 1,432,031 | +0.21(+0.62%) |
Oct 27, 2023 | 33.44 | 33.72 | 32.79 | 33.00 | 1,518,856 | -0.62(-1.86%) |
Oct 26, 2023 | 33.54 | 34.11 | 33.46 | 33.62 | 1,742,816 | +0.21(+0.61%) |
Oct 25, 2023 | 33.01 | 33.43 | 33.01 | 33.42 | 1,516,231 | +0.26(+0.79%) |
Oct 24, 2023 | 32.79 | 33.23 | 32.69 | 33.15 | 1,669,856 | +0.74(+2.29%) |
Oct 23, 2023 | 32.48 | 32.82 | 32.27 | 32.41 | 1,378,864 | -0.31(-0.95%) |
Oct 20, 2023 | 33.13 | 33.26 | 32.64 | 32.72 | 1,899,965 | -0.37(-1.12%) |
Oct 19, 2023 | 33.23 | 33.51 | 32.97 | 33.09 | 1,506,099 | -0.18(-0.53%) |
Oct 18, 2023 | 33.44 | 33.61 | 33.01 | 33.27 | 1,269,403 | -0.21(-0.61%) |
Oct 17, 2023 | 33.49 | 33.83 | 33.32 | 33.47 | 1,644,137 | -0.27(-0.81%) |
Oct 16, 2023 | 33.45 | 33.76 | 33.14 | 33.75 | 1,068,744 | +0.44(+1.32%) |
Oct 13, 2023 | 33.45 | 33.61 | 33.19 | 33.31 | 1,449,055 | +0.25(+0.77%) |
Oct 12, 2023 | 33.11 | 33.22 | 32.54 | 33.05 | 1,697,799 | -0.16(-0.47%) |
Oct 11, 2023 | 32.82 | 33.21 | 32.61 | 33.21 | 1,197,853 | +0.58(+1.76%) |
Oct 10, 2023 | 32.36 | 32.65 | 32.25 | 32.64 | 919,685 | +0.27(+0.84%) |
Oct 09, 2023 | 31.87 | 32.37 | 31.86 | 32.36 | 1,389,927 | +0.50(+1.56%) |
Oct 06, 2023 | 31.16 | 32.08 | 30.84 | 31.86 | 1,948,800 | +0.41(+1.30%) |
Oct 05, 2023 | 31.12 | 31.58 | 30.76 | 31.46 | 1,874,577 | +0.31(+0.99%) |
Oct 04, 2023 | 31.04 | 31.40 | 30.67 | 31.15 | 1,716,563 | +0.00(+0.00%) |
Oct 03, 2023 | 30.54 | 31.22 | 30.11 | 31.15 | 1,850,392 | +0.37(+1.19%) |