Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.20 | 40.42 | 40.17 | 40.21 | 48,840,448 | -0.02(-0.05%) |
Dec 28, 2023 | 40.28 | 40.44 | 40.22 | 40.23 | 36,679,048 | +0.31(+0.78%) |
Dec 27, 2023 | 39.89 | 39.98 | 39.82 | 39.92 | 27,376,144 | +0.23(+0.58%) |
Dec 26, 2023 | 39.70 | 39.77 | 39.58 | 39.69 | 16,172,797 | +0.31(+0.79%) |
Dec 22, 2023 | 39.26 | 39.46 | 39.22 | 39.38 | 17,242,648 | -0.19(-0.48%) |
Dec 21, 2023 | 39.38 | 39.60 | 39.31 | 39.57 | 33,402,284 | +0.73(+1.88%) |
Dec 20, 2023 | 39.29 | 39.35 | 38.79 | 38.84 | 48,041,220 | -0.71(-1.80%) |
Dec 19, 2023 | 39.39 | 39.61 | 39.36 | 39.55 | 35,461,432 | +0.33(+0.85%) |
Dec 18, 2023 | 39.21 | 39.25 | 39.04 | 39.22 | 36,980,368 | -0.02(-0.05%) |
Dec 15, 2023 | 39.43 | 39.53 | 39.24 | 39.24 | 37,812,216 | -0.24(-0.60%) |
Dec 14, 2023 | 39.16 | 39.53 | 39.16 | 39.47 | 52,979,264 | +0.57(+1.46%) |
Dec 13, 2023 | 38.30 | 38.92 | 38.11 | 38.90 | 43,409,988 | +0.38(+0.99%) |
Dec 12, 2023 | 38.39 | 38.54 | 38.22 | 38.52 | 20,661,514 | +0.01(+0.03%) |
Dec 11, 2023 | 38.29 | 38.52 | 38.24 | 38.51 | 21,089,332 | +0.23(+0.59%) |
Dec 08, 2023 | 38.21 | 38.41 | 38.13 | 38.29 | 25,671,946 | -0.17(-0.43%) |
Dec 07, 2023 | 38.39 | 38.47 | 38.28 | 38.45 | 20,108,270 | +0.19(+0.49%) |
Dec 06, 2023 | 38.55 | 38.57 | 38.26 | 38.27 | 23,505,302 | -0.05(-0.13%) |
Dec 05, 2023 | 38.21 | 38.36 | 38.12 | 38.32 | 25,943,836 | -0.24(-0.61%) |
Dec 04, 2023 | 38.69 | 38.77 | 38.46 | 38.55 | 28,605,828 | -0.44(-1.13%) |
Dec 01, 2023 | 38.56 | 38.99 | 38.48 | 38.99 | 27,690,176 | +0.17(+0.43%) |
Nov 30, 2023 | 38.84 | 38.87 | 38.56 | 38.83 | 31,059,188 | +0.08(+0.20%) |
Nov 29, 2023 | 38.78 | 38.98 | 38.71 | 38.75 | 26,541,810 | -0.23(-0.58%) |
Nov 28, 2023 | 38.83 | 39.04 | 38.76 | 38.97 | 35,668,772 | +0.32(+0.84%) |
Nov 27, 2023 | 38.64 | 38.69 | 38.54 | 38.65 | 23,357,498 | -0.16(-0.40%) |
Nov 24, 2023 | 38.63 | 38.84 | 38.60 | 38.81 | 11,579,983 | +0.02(+0.05%) |
Nov 22, 2023 | 38.82 | 38.90 | 38.65 | 38.79 | 20,385,548 | -0.08(-0.20%) |
Nov 21, 2023 | 39.01 | 39.09 | 38.79 | 38.87 | 21,325,512 | -0.25(-0.63%) |
Nov 20, 2023 | 38.81 | 39.18 | 38.79 | 39.11 | 36,987,688 | +0.48(+1.24%) |
Nov 17, 2023 | 38.59 | 38.70 | 38.51 | 38.63 | 28,999,208 | +0.05(+0.13%) |
Nov 16, 2023 | 38.51 | 38.76 | 38.41 | 38.58 | 23,299,570 | -0.37(-0.96%) |
Nov 15, 2023 | 38.95 | 39.17 | 38.87 | 38.95 | 44,331,224 | +0.32(+0.84%) |
Nov 14, 2023 | 38.20 | 38.69 | 38.19 | 38.63 | 67,287,224 | +1.00(+2.66%) |
Nov 13, 2023 | 37.51 | 37.78 | 37.43 | 37.63 | 23,880,696 | -0.01(-0.03%) |
Nov 10, 2023 | 37.37 | 37.64 | 37.31 | 37.64 | 18,893,716 | +0.27(+0.71%) |
Nov 09, 2023 | 37.71 | 37.82 | 37.32 | 37.37 | 26,115,846 | -0.35(-0.94%) |
Nov 08, 2023 | 37.76 | 37.90 | 33.77 | 37.73 | 19,341,376 | -0.26(-0.67%) |
Nov 07, 2023 | 37.81 | 38.01 | 37.64 | 37.98 | 18,562,994 | -0.07(-0.18%) |
Nov 06, 2023 | 38.24 | 38.27 | 38.00 | 38.05 | 32,947,352 | +0.30(+0.81%) |
Nov 03, 2023 | 37.48 | 37.82 | 37.46 | 37.75 | 42,525,888 | +0.76(+2.04%) |
Nov 02, 2023 | 36.89 | 37.02 | 36.77 | 36.99 | 34,298,088 | +0.64(+1.75%) |
Nov 01, 2023 | 36.01 | 36.37 | 35.97 | 36.35 | 28,646,112 | +0.33(+0.93%) |
Oct 31, 2023 | 35.93 | 36.04 | 35.73 | 36.02 | 38,450,060 | -0.21(-0.57%) |
Oct 30, 2023 | 36.41 | 36.46 | 36.10 | 36.22 | 31,083,698 | +0.37(+1.04%) |
Oct 27, 2023 | 36.21 | 36.26 | 35.79 | 35.85 | 34,864,020 | -0.03(-0.08%) |
Oct 26, 2023 | 35.79 | 35.97 | 35.72 | 35.88 | 29,404,740 | -0.18(-0.49%) |
Oct 25, 2023 | 36.17 | 36.31 | 36.02 | 36.06 | 25,745,222 | -0.48(-1.32%) |
Oct 24, 2023 | 36.21 | 36.61 | 36.21 | 36.54 | 34,727,844 | +0.46(+1.28%) |
Oct 23, 2023 | 35.84 | 36.22 | 35.70 | 36.08 | 35,303,712 | -0.03(-0.08%) |
Oct 20, 2023 | 36.23 | 36.36 | 36.08 | 36.11 | 39,808,936 | -0.44(-1.21%) |
Oct 19, 2023 | 36.66 | 36.85 | 36.53 | 36.55 | 28,938,970 | -0.22(-0.59%) |
Oct 18, 2023 | 36.98 | 37.03 | 36.71 | 36.76 | 30,501,152 | -0.57(-1.52%) |
Oct 17, 2023 | 37.13 | 37.52 | 37.12 | 37.33 | 24,710,382 | -0.10(-0.26%) |
Oct 16, 2023 | 37.16 | 37.52 | 37.11 | 37.43 | 21,517,016 | +0.27(+0.74%) |
Oct 13, 2023 | 37.32 | 37.45 | 37.07 | 37.16 | 26,683,302 | -0.14(-0.37%) |
Oct 12, 2023 | 37.80 | 37.81 | 37.20 | 37.29 | 36,801,144 | -0.42(-1.12%) |
Oct 11, 2023 | 37.76 | 37.85 | 37.56 | 37.72 | 25,429,990 | +0.24(+0.63%) |
Oct 10, 2023 | 37.20 | 37.54 | 37.16 | 37.48 | 35,854,600 | +0.53(+1.43%) |
Oct 09, 2023 | 36.63 | 36.96 | 36.56 | 36.95 | 22,212,200 | -0.18(-0.48%) |
Oct 06, 2023 | 36.59 | 37.22 | 36.53 | 37.13 | 34,375,688 | +0.53(+1.45%) |
Oct 05, 2023 | 36.47 | 36.63 | 36.34 | 36.60 | 29,621,458 | +0.14(+0.38%) |
Oct 04, 2023 | 36.50 | 36.56 | 36.33 | 36.46 | 36,858,292 | -0.11(-0.30%) |
Oct 03, 2023 | 36.71 | 36.85 | 36.51 | 36.57 | 54,974,064 | -0.49(-1.32%) |