Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.38 | 39.62 | 38.95 | 39.17 | 961,138 | -0.34(-0.86%) |
Dec 28, 2023 | 39.50 | 39.81 | 39.29 | 39.51 | 925,262 | -0.10(-0.25%) |
Dec 27, 2023 | 39.82 | 40.08 | 39.58 | 39.61 | 1,270,721 | -0.21(-0.53%) |
Dec 26, 2023 | 39.27 | 40.23 | 39.27 | 39.82 | 1,474,938 | +0.76(+1.95%) |
Dec 22, 2023 | 39.12 | 39.51 | 38.87 | 39.06 | 1,097,217 | +0.05(+0.13%) |
Dec 21, 2023 | 39.47 | 39.58 | 38.74 | 39.01 | 1,249,439 | -0.02(-0.05%) |
Dec 20, 2023 | 39.99 | 40.38 | 39.02 | 39.03 | 1,599,564 | -1.24(-3.08%) |
Dec 19, 2023 | 39.93 | 40.77 | 39.80 | 40.27 | 2,228,776 | +0.73(+1.85%) |
Dec 18, 2023 | 39.52 | 40.20 | 39.45 | 39.54 | 1,943,402 | +0.17(+0.43%) |
Dec 15, 2023 | 39.71 | 40.18 | 39.34 | 39.37 | 8,296,649 | -0.30(-0.76%) |
Dec 14, 2023 | 39.50 | 39.99 | 39.07 | 39.67 | 3,030,611 | +0.87(+2.24%) |
Dec 13, 2023 | 38.56 | 39.09 | 37.50 | 38.80 | 2,080,691 | +0.19(+0.49%) |
Dec 12, 2023 | 38.63 | 39.00 | 38.25 | 38.61 | 1,440,324 | -0.13(-0.34%) |
Dec 11, 2023 | 38.11 | 38.83 | 38.09 | 38.74 | 2,171,864 | +0.57(+1.49%) |
Dec 08, 2023 | 37.53 | 38.43 | 37.32 | 38.17 | 1,666,583 | +0.61(+1.62%) |
Dec 07, 2023 | 37.45 | 38.06 | 37.32 | 37.56 | 1,207,412 | +0.13(+0.35%) |
Dec 06, 2023 | 38.44 | 39.07 | 37.34 | 37.43 | 1,985,534 | -0.79(-2.07%) |
Dec 05, 2023 | 38.78 | 38.99 | 37.83 | 38.22 | 1,830,724 | -0.86(-2.20%) |
Dec 04, 2023 | 38.89 | 39.45 | 38.72 | 39.08 | 1,679,689 | +0.08(+0.21%) |
Dec 01, 2023 | 37.94 | 39.17 | 37.77 | 39.00 | 1,724,961 | +0.97(+2.55%) |
Nov 30, 2023 | 37.82 | 38.41 | 37.64 | 38.03 | 1,155,556 | +0.35(+0.93%) |
Nov 29, 2023 | 38.01 | 38.35 | 37.49 | 37.68 | 1,826,995 | +0.01(+0.03%) |
Nov 28, 2023 | 38.11 | 38.37 | 37.31 | 37.67 | 1,389,375 | -0.63(-1.64%) |
Nov 27, 2023 | 37.85 | 38.41 | 37.72 | 38.30 | 1,120,313 | +0.40(+1.06%) |
Nov 24, 2023 | 37.87 | 38.02 | 37.73 | 37.90 | 386,912 | -0.03(-0.08%) |
Nov 22, 2023 | 37.39 | 38.02 | 36.87 | 37.93 | 946,812 | +0.53(+1.42%) |
Nov 21, 2023 | 38.11 | 38.31 | 37.17 | 37.40 | 1,403,279 | -0.93(-2.43%) |
Nov 20, 2023 | 38.03 | 38.60 | 37.91 | 38.33 | 1,102,333 | +0.10(+0.26%) |
Nov 17, 2023 | 38.12 | 38.54 | 37.56 | 38.23 | 1,553,592 | +0.42(+1.11%) |
Nov 16, 2023 | 37.64 | 37.99 | 37.28 | 37.81 | 2,092,565 | +0.02(+0.05%) |
Nov 15, 2023 | 37.52 | 38.48 | 37.52 | 37.79 | 2,156,479 | +0.05(+0.13%) |
Nov 14, 2023 | 37.01 | 37.88 | 36.97 | 37.74 | 2,455,237 | +1.85(+5.15%) |
Nov 13, 2023 | 36.10 | 36.28 | 35.65 | 35.89 | 1,376,070 | -0.30(-0.83%) |
Nov 10, 2023 | 34.27 | 36.24 | 34.27 | 36.19 | 2,574,656 | +1.76(+5.11%) |
Nov 09, 2023 | 34.50 | 35.16 | 34.17 | 34.43 | 1,601,836 | +0.19(+0.55%) |
Nov 08, 2023 | 34.57 | 35.02 | 34.09 | 34.24 | 2,022,232 | -0.14(-0.41%) |
Nov 07, 2023 | 35.12 | 35.31 | 34.30 | 34.38 | 2,072,753 | -1.17(-3.29%) |
Nov 06, 2023 | 36.47 | 36.52 | 35.16 | 35.55 | 2,971,457 | -1.11(-3.03%) |
Nov 03, 2023 | 35.30 | 38.40 | 35.15 | 36.66 | 4,876,471 | +2.03(+5.86%) |
Nov 02, 2023 | 34.13 | 34.67 | 33.50 | 34.63 | 3,585,069 | +1.03(+3.07%) |
Nov 01, 2023 | 33.11 | 33.69 | 32.31 | 33.60 | 1,861,235 | +0.31(+0.93%) |
Oct 31, 2023 | 33.41 | 33.58 | 33.02 | 33.29 | 1,819,107 | +0.06(+0.18%) |
Oct 30, 2023 | 33.76 | 34.06 | 32.98 | 33.23 | 2,492,442 | -0.06(-0.18%) |
Oct 27, 2023 | 34.00 | 34.00 | 33.10 | 33.29 | 1,883,329 | -0.68(-2.00%) |
Oct 26, 2023 | 33.87 | 34.11 | 33.38 | 33.97 | 1,599,347 | +0.28(+0.83%) |
Oct 25, 2023 | 33.78 | 33.96 | 33.07 | 33.69 | 2,020,454 | -0.24(-0.71%) |
Oct 24, 2023 | 34.54 | 34.80 | 33.87 | 33.93 | 1,400,972 | -0.04(-0.12%) |
Oct 23, 2023 | 34.66 | 35.27 | 33.86 | 33.97 | 2,031,170 | -0.74(-2.13%) |
Oct 20, 2023 | 35.27 | 35.30 | 34.49 | 34.71 | 1,952,524 | -0.60(-1.70%) |
Oct 19, 2023 | 35.51 | 36.40 | 35.11 | 35.31 | 2,230,209 | -0.50(-1.40%) |
Oct 18, 2023 | 37.05 | 37.05 | 35.66 | 35.81 | 1,807,063 | -1.77(-4.71%) |
Oct 17, 2023 | 36.35 | 37.80 | 36.35 | 37.58 | 1,867,664 | +1.01(+2.76%) |
Oct 16, 2023 | 36.60 | 37.01 | 36.29 | 36.57 | 1,625,327 | +0.42(+1.16%) |
Oct 13, 2023 | 37.17 | 37.30 | 35.55 | 36.15 | 1,835,487 | -0.86(-2.32%) |
Oct 12, 2023 | 37.86 | 37.91 | 36.69 | 37.01 | 1,320,323 | -0.71(-1.88%) |
Oct 11, 2023 | 37.30 | 37.81 | 37.10 | 37.72 | 1,212,604 | +0.42(+1.13%) |
Oct 10, 2023 | 37.05 | 37.75 | 37.00 | 37.30 | 2,083,927 | +0.66(+1.80%) |
Oct 09, 2023 | 36.65 | 36.99 | 36.51 | 36.64 | 1,587,386 | -0.03(-0.08%) |
Oct 06, 2023 | 35.02 | 36.91 | 34.88 | 36.67 | 1,714,541 | +1.62(+4.62%) |
Oct 05, 2023 | 35.22 | 35.69 | 34.75 | 35.05 | 1,876,942 | -0.41(-1.16%) |
Oct 04, 2023 | 35.63 | 36.02 | 34.89 | 35.46 | 2,889,561 | +0.84(+2.43%) |
Oct 03, 2023 | 35.36 | 35.53 | 34.33 | 34.62 | 1,988,461 | -0.96(-2.70%) |