Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.90 | 37.28 | 36.56 | 36.66 | 972,708 | -0.41(-1.10%) |
Dec 28, 2023 | 36.84 | 37.10 | 36.60 | 37.07 | 958,493 | +0.11(+0.30%) |
Dec 27, 2023 | 36.51 | 37.22 | 36.50 | 36.96 | 1,218,363 | +0.51(+1.39%) |
Dec 26, 2023 | 35.87 | 36.54 | 35.79 | 36.46 | 807,423 | +0.72(+2.01%) |
Dec 22, 2023 | 35.65 | 36.13 | 35.54 | 35.74 | 671,360 | +0.02(+0.06%) |
Dec 21, 2023 | 34.78 | 35.84 | 34.59 | 35.72 | 932,113 | +1.28(+3.73%) |
Dec 20, 2023 | 34.79 | 35.46 | 34.43 | 34.44 | 1,014,675 | -0.63(-1.79%) |
Dec 19, 2023 | 34.51 | 35.10 | 34.47 | 35.06 | 965,279 | +0.77(+2.23%) |
Dec 18, 2023 | 35.41 | 35.41 | 34.28 | 34.30 | 1,320,379 | -1.01(-2.85%) |
Dec 15, 2023 | 35.65 | 35.93 | 35.11 | 35.30 | 3,144,702 | -0.17(-0.48%) |
Dec 14, 2023 | 33.84 | 36.09 | 33.82 | 35.47 | 2,695,235 | +2.34(+7.06%) |
Dec 13, 2023 | 32.05 | 33.29 | 31.05 | 33.13 | 1,638,677 | +1.01(+3.13%) |
Dec 12, 2023 | 32.02 | 32.36 | 31.60 | 32.13 | 1,238,061 | -0.09(-0.28%) |
Dec 11, 2023 | 31.97 | 32.31 | 31.76 | 32.22 | 877,067 | +0.27(+0.84%) |
Dec 08, 2023 | 32.10 | 32.57 | 31.95 | 31.95 | 1,104,209 | -0.22(-0.70%) |
Dec 07, 2023 | 31.01 | 32.20 | 31.00 | 32.17 | 1,564,485 | +1.20(+3.87%) |
Dec 06, 2023 | 30.85 | 31.63 | 30.84 | 30.97 | 958,721 | +0.56(+1.86%) |
Dec 05, 2023 | 31.29 | 31.56 | 30.18 | 30.41 | 1,778,813 | -1.18(-3.73%) |
Dec 04, 2023 | 30.96 | 32.02 | 30.95 | 31.59 | 1,419,543 | +0.56(+1.82%) |
Dec 01, 2023 | 29.67 | 31.14 | 29.46 | 31.02 | 4,034,201 | +1.33(+4.47%) |
Nov 30, 2023 | 29.98 | 30.06 | 29.38 | 29.70 | 1,165,683 | -0.01(-0.03%) |
Nov 29, 2023 | 30.05 | 30.49 | 29.70 | 29.71 | 1,226,118 | +0.00(+0.00%) |
Nov 28, 2023 | 29.79 | 29.80 | 29.44 | 29.71 | 1,901,897 | -0.23(-0.76%) |
Nov 27, 2023 | 29.89 | 30.10 | 29.67 | 29.93 | 1,268,825 | -0.27(-0.89%) |
Nov 24, 2023 | 29.91 | 30.41 | 29.86 | 30.20 | 613,269 | +0.32(+1.06%) |
Nov 22, 2023 | 29.82 | 30.21 | 29.61 | 29.88 | 1,156,036 | +0.31(+1.04%) |
Nov 21, 2023 | 29.65 | 29.91 | 29.45 | 29.58 | 1,212,507 | -0.32(-1.06%) |
Nov 20, 2023 | 29.66 | 30.00 | 29.52 | 29.89 | 1,230,994 | +0.19(+0.63%) |
Nov 17, 2023 | 29.76 | 30.28 | 29.69 | 29.71 | 1,440,891 | +0.35(+1.18%) |
Nov 16, 2023 | 29.58 | 29.72 | 29.05 | 29.36 | 1,296,300 | -0.35(-1.17%) |
Nov 15, 2023 | 28.62 | 29.83 | 28.62 | 29.71 | 1,821,397 | +1.22(+4.28%) |
Nov 14, 2023 | 27.69 | 28.77 | 27.69 | 28.49 | 2,173,182 | +1.71(+6.40%) |
Nov 13, 2023 | 26.33 | 27.02 | 26.14 | 26.77 | 1,208,122 | +0.40(+1.50%) |
Nov 10, 2023 | 26.48 | 26.59 | 26.09 | 26.38 | 1,035,405 | -0.14(-0.52%) |
Nov 09, 2023 | 27.47 | 27.50 | 26.42 | 26.52 | 1,026,727 | -0.83(-3.04%) |
Nov 08, 2023 | 27.23 | 27.50 | 27.19 | 27.35 | 793,288 | +0.12(+0.44%) |
Nov 07, 2023 | 27.36 | 27.51 | 27.05 | 27.23 | 903,206 | -0.27(-0.97%) |
Nov 06, 2023 | 28.74 | 28.89 | 27.38 | 27.50 | 1,851,903 | -1.14(-3.98%) |
Nov 03, 2023 | 27.86 | 28.84 | 27.85 | 28.64 | 1,413,003 | +1.06(+3.84%) |
Nov 02, 2023 | 27.40 | 27.74 | 27.06 | 27.58 | 1,252,718 | +0.54(+2.01%) |
Nov 01, 2023 | 26.69 | 27.25 | 26.48 | 27.03 | 1,859,019 | +0.45(+1.68%) |
Oct 31, 2023 | 25.74 | 26.84 | 25.65 | 26.59 | 2,544,469 | +0.96(+3.75%) |
Oct 30, 2023 | 26.27 | 26.38 | 25.20 | 25.63 | 2,164,627 | -0.29(-1.11%) |
Oct 27, 2023 | 26.75 | 27.05 | 25.85 | 25.91 | 2,074,635 | -0.78(-2.93%) |
Oct 26, 2023 | 28.31 | 28.45 | 25.18 | 26.70 | 5,276,468 | -1.84(-6.45%) |
Oct 25, 2023 | 28.83 | 28.98 | 28.46 | 28.54 | 2,045,038 | -0.41(-1.40%) |
Oct 24, 2023 | 29.56 | 29.75 | 28.93 | 28.94 | 1,352,717 | -0.55(-1.88%) |
Oct 23, 2023 | 29.57 | 29.96 | 29.45 | 29.50 | 1,352,688 | -0.31(-1.03%) |
Oct 20, 2023 | 29.46 | 29.93 | 29.40 | 29.80 | 1,290,600 | +0.31(+1.04%) |
Oct 19, 2023 | 29.57 | 30.09 | 29.38 | 29.50 | 1,302,776 | -0.21(-0.70%) |
Oct 18, 2023 | 29.99 | 30.09 | 29.66 | 29.71 | 904,900 | -0.74(-2.44%) |
Oct 17, 2023 | 29.71 | 30.89 | 29.61 | 30.45 | 1,339,389 | +0.45(+1.49%) |
Oct 16, 2023 | 29.75 | 30.31 | 29.65 | 30.00 | 1,116,029 | +0.48(+1.61%) |
Oct 13, 2023 | 29.63 | 29.85 | 29.36 | 29.53 | 1,201,570 | -0.09(-0.30%) |
Oct 12, 2023 | 30.54 | 30.67 | 29.28 | 29.62 | 1,358,800 | -0.94(-3.08%) |
Oct 11, 2023 | 30.72 | 31.07 | 30.40 | 30.56 | 1,388,334 | +0.04(+0.13%) |
Oct 10, 2023 | 30.09 | 30.78 | 29.99 | 30.52 | 1,173,875 | +0.43(+1.41%) |
Oct 09, 2023 | 29.70 | 30.25 | 29.40 | 30.09 | 1,036,940 | +0.14(+0.46%) |
Oct 06, 2023 | 29.19 | 30.43 | 29.17 | 29.95 | 2,414,031 | +0.22(+0.73%) |
Oct 05, 2023 | 30.98 | 31.25 | 29.69 | 29.74 | 1,730,209 | -1.49(-4.76%) |
Oct 04, 2023 | 31.69 | 31.76 | 30.60 | 31.22 | 2,786,173 | -0.15(-0.47%) |
Oct 03, 2023 | 31.70 | 32.13 | 31.22 | 31.37 | 1,043,196 | -0.61(-1.92%) |