Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.43 | 40.56 | 39.88 | 40.13 | 8,644,763 | -0.40(-0.98%) |
Dec 28, 2023 | 40.40 | 40.62 | 40.35 | 40.53 | 4,562,105 | +0.04(+0.10%) |
Dec 27, 2023 | 40.62 | 40.78 | 40.30 | 40.49 | 4,491,815 | -0.17(-0.42%) |
Dec 26, 2023 | 40.91 | 41.03 | 40.65 | 40.66 | 4,726,847 | -0.37(-0.90%) |
Dec 22, 2023 | 40.96 | 41.18 | 40.79 | 41.03 | 6,855,241 | +0.01(+0.02%) |
Dec 21, 2023 | 40.76 | 41.50 | 40.67 | 41.02 | 7,719,802 | +0.78(+1.93%) |
Dec 20, 2023 | 40.67 | 41.33 | 40.17 | 40.24 | 9,714,226 | -0.81(-1.97%) |
Dec 19, 2023 | 41.32 | 41.61 | 40.96 | 41.05 | 7,572,482 | -0.03(-0.07%) |
Dec 18, 2023 | 41.90 | 42.08 | 41.00 | 41.08 | 8,659,936 | -1.16(-2.74%) |
Dec 15, 2023 | 42.49 | 42.49 | 41.88 | 42.24 | 12,938,514 | -0.10(-0.24%) |
Dec 14, 2023 | 41.43 | 42.60 | 41.39 | 42.34 | 14,560,804 | +1.25(+3.03%) |
Dec 13, 2023 | 40.77 | 41.26 | 40.02 | 41.09 | 12,836,863 | -0.05(-0.12%) |
Dec 12, 2023 | 40.42 | 41.36 | 40.42 | 41.14 | 8,465,925 | +0.73(+1.80%) |
Dec 11, 2023 | 40.31 | 40.53 | 40.01 | 40.41 | 7,309,353 | +0.16(+0.40%) |
Dec 08, 2023 | 40.16 | 40.64 | 39.77 | 40.25 | 8,749,146 | +0.01(+0.02%) |
Dec 07, 2023 | 39.36 | 40.42 | 39.32 | 40.24 | 12,138,520 | +1.40(+3.60%) |
Dec 06, 2023 | 38.15 | 39.42 | 38.04 | 38.85 | 12,516,265 | +1.33(+3.54%) |
Dec 05, 2023 | 37.67 | 37.84 | 37.28 | 37.52 | 7,840,007 | -0.55(-1.44%) |
Dec 04, 2023 | 37.91 | 38.57 | 37.62 | 38.07 | 9,763,694 | +0.11(+0.29%) |
Dec 01, 2023 | 36.89 | 38.03 | 36.89 | 37.96 | 11,040,423 | +1.12(+3.03%) |
Nov 30, 2023 | 36.62 | 37.14 | 36.10 | 36.84 | 11,416,346 | +0.29(+0.79%) |
Nov 29, 2023 | 36.27 | 36.83 | 36.25 | 36.55 | 9,326,605 | +0.60(+1.66%) |
Nov 28, 2023 | 35.82 | 36.04 | 35.37 | 35.95 | 7,820,103 | +0.20(+0.56%) |
Nov 27, 2023 | 35.80 | 35.91 | 35.59 | 35.75 | 7,147,101 | -0.26(-0.72%) |
Nov 24, 2023 | 36.07 | 36.24 | 35.86 | 36.01 | 4,403,107 | +0.15(+0.42%) |
Nov 22, 2023 | 36.71 | 36.95 | 35.70 | 35.86 | 12,407,955 | +0.07(+0.20%) |
Nov 21, 2023 | 36.19 | 36.26 | 35.62 | 35.79 | 7,354,497 | -0.62(-1.70%) |
Nov 20, 2023 | 35.86 | 36.51 | 35.64 | 36.41 | 7,802,748 | +0.44(+1.22%) |
Nov 17, 2023 | 35.70 | 36.00 | 35.44 | 35.97 | 8,475,810 | +0.55(+1.55%) |
Nov 16, 2023 | 35.61 | 36.10 | 35.20 | 35.43 | 7,770,488 | -0.25(-0.70%) |
Nov 15, 2023 | 35.43 | 36.37 | 35.42 | 35.68 | 10,636,352 | +0.52(+1.48%) |
Nov 14, 2023 | 35.04 | 35.41 | 34.79 | 35.16 | 11,011,641 | +1.07(+3.13%) |
Nov 13, 2023 | 33.71 | 34.31 | 33.61 | 34.09 | 7,157,147 | +0.11(+0.32%) |
Nov 10, 2023 | 33.52 | 34.05 | 33.36 | 33.98 | 7,558,000 | +0.58(+1.73%) |
Nov 09, 2023 | 34.34 | 34.54 | 33.23 | 33.40 | 8,529,857 | -0.69(-2.02%) |
Nov 08, 2023 | 33.67 | 34.63 | 33.64 | 34.09 | 14,171,271 | +0.73(+2.18%) |
Nov 07, 2023 | 32.93 | 33.44 | 32.53 | 33.36 | 10,509,386 | +0.52(+1.58%) |
Nov 06, 2023 | 33.55 | 33.65 | 32.38 | 32.84 | 8,239,505 | -0.43(-1.29%) |
Nov 03, 2023 | 32.48 | 33.45 | 32.43 | 33.27 | 12,339,448 | +1.33(+4.15%) |
Nov 02, 2023 | 31.58 | 32.01 | 31.50 | 31.94 | 9,732,851 | +0.91(+2.93%) |
Nov 01, 2023 | 31.32 | 31.52 | 30.76 | 31.04 | 9,355,163 | -0.14(-0.45%) |
Oct 31, 2023 | 31.07 | 31.24 | 30.69 | 31.18 | 9,079,464 | +0.02(+0.06%) |
Oct 30, 2023 | 30.78 | 31.33 | 30.78 | 31.16 | 10,802,793 | +0.58(+1.89%) |
Oct 27, 2023 | 31.68 | 31.72 | 30.53 | 30.58 | 10,852,296 | -0.95(-3.01%) |
Oct 26, 2023 | 31.41 | 31.92 | 31.11 | 31.52 | 10,247,999 | +0.19(+0.61%) |
Oct 25, 2023 | 31.78 | 31.85 | 31.26 | 31.34 | 11,209,599 | -0.61(-1.91%) |
Oct 24, 2023 | 32.02 | 32.37 | 31.81 | 31.94 | 8,672,991 | -0.02(-0.06%) |
Oct 23, 2023 | 31.92 | 32.51 | 31.71 | 31.96 | 12,449,405 | -0.19(-0.59%) |
Oct 20, 2023 | 32.51 | 32.64 | 32.11 | 32.15 | 8,384,786 | -0.48(-1.47%) |
Oct 19, 2023 | 33.13 | 33.54 | 32.58 | 32.63 | 13,434,461 | -0.43(-1.30%) |
Oct 18, 2023 | 34.02 | 34.02 | 32.94 | 33.06 | 14,755,597 | -1.54(-4.44%) |
Oct 17, 2023 | 34.25 | 35.10 | 34.19 | 34.60 | 10,350,373 | +0.26(+0.76%) |
Oct 16, 2023 | 34.03 | 34.67 | 33.81 | 34.34 | 10,156,274 | +0.32(+0.94%) |
Oct 13, 2023 | 34.70 | 35.35 | 33.87 | 34.02 | 14,472,297 | -1.05(-2.99%) |
Oct 12, 2023 | 36.92 | 36.98 | 34.84 | 35.07 | 29,838,454 | -0.83(-2.31%) |
Oct 11, 2023 | 35.68 | 36.53 | 35.26 | 35.89 | 14,284,336 | +0.25(+0.70%) |
Oct 10, 2023 | 35.56 | 36.48 | 35.53 | 35.65 | 12,426,467 | +0.55(+1.56%) |
Oct 09, 2023 | 35.53 | 35.61 | 34.51 | 35.10 | 14,539,543 | -1.71(-4.65%) |
Oct 06, 2023 | 36.14 | 37.14 | 36.07 | 36.81 | 9,835,977 | +0.56(+1.54%) |
Oct 05, 2023 | 36.28 | 36.46 | 35.82 | 36.25 | 8,384,215 | +0.38(+1.05%) |
Oct 04, 2023 | 35.29 | 36.07 | 35.18 | 35.87 | 9,475,710 | +0.82(+2.33%) |
Oct 03, 2023 | 35.95 | 36.10 | 34.94 | 35.06 | 9,452,654 | -1.20(-3.32%) |