Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.58 | 34.67 | 34.44 | 34.56 | 6,733,361 | -0.07(-0.20%) |
Dec 28, 2023 | 34.61 | 34.71 | 34.49 | 34.63 | 4,810,340 | +0.09(+0.26%) |
Dec 27, 2023 | 34.65 | 34.78 | 34.46 | 34.54 | 9,664,342 | -0.30(-0.86%) |
Dec 26, 2023 | 34.52 | 34.98 | 34.46 | 34.84 | 6,077,784 | +0.32(+0.92%) |
Dec 22, 2023 | 34.44 | 34.70 | 34.42 | 34.52 | 6,282,700 | +0.17(+0.49%) |
Dec 21, 2023 | 34.33 | 34.38 | 34.09 | 34.35 | 9,861,279 | +0.10(+0.29%) |
Dec 20, 2023 | 34.20 | 34.72 | 34.11 | 34.25 | 9,895,172 | -0.22(-0.64%) |
Dec 19, 2023 | 34.20 | 34.50 | 34.08 | 34.47 | 9,970,302 | +0.25(+0.73%) |
Dec 18, 2023 | 34.07 | 34.44 | 34.01 | 34.22 | 10,982,374 | +0.33(+0.97%) |
Dec 15, 2023 | 33.65 | 33.97 | 33.44 | 33.89 | 33,036,850 | +0.16(+0.47%) |
Dec 14, 2023 | 33.41 | 33.93 | 33.30 | 33.73 | 17,361,000 | +0.60(+1.81%) |
Dec 13, 2023 | 33.07 | 33.23 | 32.67 | 33.13 | 18,100,062 | +0.02(+0.06%) |
Dec 12, 2023 | 33.28 | 33.33 | 33.03 | 33.12 | 9,759,847 | +0.02(+0.06%) |
Dec 11, 2023 | 33.13 | 33.21 | 33.01 | 33.09 | 11,144,136 | +0.24(+0.73%) |
Dec 08, 2023 | 33.34 | 33.38 | 32.83 | 32.86 | 15,806,818 | -0.54(-1.61%) |
Dec 07, 2023 | 33.62 | 33.69 | 33.33 | 33.39 | 10,700,353 | -0.02(-0.06%) |
Dec 06, 2023 | 33.41 | 33.46 | 33.12 | 33.41 | 10,703,491 | +0.23(+0.69%) |
Dec 05, 2023 | 33.34 | 33.34 | 33.03 | 33.18 | 7,760,494 | -0.37(-1.10%) |
Dec 04, 2023 | 33.20 | 33.72 | 33.16 | 33.55 | 16,984,040 | +0.26(+0.78%) |
Dec 01, 2023 | 32.31 | 33.32 | 32.27 | 33.29 | 12,902,389 | +1.10(+3.41%) |
Nov 30, 2023 | 31.66 | 32.23 | 31.62 | 32.20 | 17,241,328 | +0.57(+1.80%) |
Nov 29, 2023 | 31.99 | 32.06 | 31.55 | 31.63 | 9,443,973 | -0.21(-0.66%) |
Nov 28, 2023 | 31.70 | 32.06 | 31.67 | 31.84 | 11,196,869 | +0.11(+0.34%) |
Nov 27, 2023 | 32.31 | 32.33 | 31.70 | 31.73 | 10,037,689 | -0.70(-2.14%) |
Nov 24, 2023 | 32.33 | 32.43 | 32.17 | 32.43 | 7,269,743 | +0.09(+0.28%) |
Nov 22, 2023 | 32.22 | 32.40 | 32.05 | 32.34 | 13,215,611 | +0.30(+0.93%) |
Nov 21, 2023 | 31.89 | 32.12 | 31.72 | 32.04 | 14,100,584 | +0.19(+0.59%) |
Nov 20, 2023 | 31.29 | 31.91 | 31.24 | 31.85 | 13,303,573 | +0.44(+1.39%) |
Nov 17, 2023 | 31.23 | 31.55 | 31.23 | 31.41 | 13,425,291 | +0.29(+0.93%) |
Nov 16, 2023 | 30.97 | 31.18 | 30.66 | 31.12 | 13,552,431 | +0.34(+1.10%) |
Nov 15, 2023 | 30.91 | 31.11 | 30.69 | 30.79 | 14,668,402 | -0.12(-0.39%) |
Nov 14, 2023 | 30.74 | 31.17 | 30.74 | 30.91 | 13,388,465 | +0.66(+2.17%) |
Nov 13, 2023 | 30.39 | 30.47 | 30.10 | 30.25 | 10,222,139 | -0.25(-0.81%) |
Nov 10, 2023 | 30.19 | 30.58 | 30.03 | 30.50 | 11,449,587 | +0.53(+1.76%) |
Nov 09, 2023 | 30.24 | 30.32 | 29.93 | 29.97 | 9,261,911 | -0.20(-0.66%) |
Nov 08, 2023 | 30.26 | 30.39 | 30.00 | 30.17 | 7,899,100 | +0.02(+0.07%) |
Nov 07, 2023 | 30.00 | 30.18 | 29.81 | 30.15 | 11,366,829 | -0.03(-0.10%) |
Nov 06, 2023 | 30.22 | 30.38 | 29.95 | 30.18 | 8,802,525 | -0.02(-0.07%) |
Nov 03, 2023 | 30.35 | 30.49 | 30.07 | 30.20 | 9,531,950 | +0.01(+0.03%) |
Nov 02, 2023 | 29.60 | 30.28 | 29.44 | 30.19 | 16,703,184 | +0.81(+2.77%) |
Nov 01, 2023 | 29.65 | 29.79 | 29.18 | 29.38 | 16,380,078 | -0.28(-0.94%) |
Oct 31, 2023 | 29.19 | 29.74 | 29.09 | 29.65 | 11,141,109 | +0.45(+1.53%) |
Oct 30, 2023 | 29.20 | 29.37 | 28.65 | 29.21 | 10,763,578 | +0.16(+0.55%) |
Oct 27, 2023 | 29.38 | 29.49 | 28.84 | 29.05 | 14,590,572 | -0.35(-1.18%) |
Oct 26, 2023 | 29.33 | 29.90 | 29.33 | 29.40 | 14,827,062 | -0.01(-0.03%) |
Oct 25, 2023 | 29.32 | 29.60 | 28.86 | 29.41 | 15,625,831 | -0.08(-0.27%) |
Oct 24, 2023 | 30.07 | 30.21 | 29.37 | 29.48 | 14,832,138 | -0.48(-1.59%) |
Oct 23, 2023 | 30.51 | 30.75 | 29.94 | 29.96 | 11,555,878 | -0.60(-1.95%) |
Oct 20, 2023 | 31.02 | 31.29 | 30.19 | 30.56 | 21,669,758 | +0.22(+0.72%) |
Oct 19, 2023 | 30.70 | 30.95 | 30.29 | 30.34 | 22,189,740 | -0.13(-0.42%) |
Oct 18, 2023 | 30.86 | 30.89 | 30.43 | 30.47 | 14,437,038 | -0.70(-2.23%) |
Oct 17, 2023 | 31.20 | 31.44 | 31.02 | 31.16 | 8,722,098 | -0.04(-0.13%) |
Oct 16, 2023 | 31.12 | 31.50 | 31.09 | 31.20 | 11,495,847 | +0.27(+0.87%) |
Oct 13, 2023 | 30.90 | 31.36 | 30.85 | 30.93 | 9,114,074 | -0.02(-0.06%) |
Oct 12, 2023 | 31.45 | 31.47 | 30.59 | 30.95 | 13,070,951 | -0.45(-1.42%) |
Oct 11, 2023 | 31.72 | 31.79 | 31.23 | 31.40 | 11,141,610 | +0.06(+0.19%) |
Oct 10, 2023 | 30.97 | 31.36 | 30.94 | 31.34 | 11,883,757 | +0.47(+1.51%) |
Oct 09, 2023 | 30.56 | 30.97 | 30.52 | 30.88 | 11,494,059 | +0.19(+0.61%) |
Oct 06, 2023 | 30.03 | 30.91 | 29.93 | 30.69 | 11,859,982 | +0.48(+1.58%) |
Oct 05, 2023 | 30.64 | 30.67 | 30.03 | 30.21 | 13,948,809 | -0.44(-1.43%) |
Oct 04, 2023 | 30.59 | 30.76 | 30.26 | 30.65 | 11,986,577 | +0.08(+0.26%) |
Oct 03, 2023 | 30.22 | 30.76 | 30.13 | 30.57 | 17,854,452 | +0.23(+0.75%) |