Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 37.40 | 37.87 | 37.40 | 37.79 | 2,173,544 | +0.41(+1.10%) |
Dec 28, 2023 | 37.25 | 37.63 | 37.20 | 37.38 | 4,494,416 | +0.76(+2.08%) |
Dec 27, 2023 | 36.71 | 36.75 | 36.32 | 36.62 | 5,344,306 | -1.11(-2.94%) |
Dec 26, 2023 | 37.52 | 38.11 | 37.46 | 37.73 | 8,162,234 | +1.26(+3.45%) |
Dec 22, 2023 | 35.33 | 36.67 | 35.11 | 36.47 | 16,675,892 | -3.98(-9.84%) |
Dec 21, 2023 | 39.95 | 40.50 | 39.90 | 40.45 | 1,628,791 | +1.00(+2.53%) |
Dec 20, 2023 | 40.14 | 40.15 | 39.43 | 39.45 | 1,369,641 | -0.91(-2.25%) |
Dec 19, 2023 | 40.16 | 40.54 | 40.10 | 40.36 | 2,084,670 | +0.76(+1.92%) |
Dec 18, 2023 | 39.63 | 39.78 | 39.30 | 39.60 | 2,032,183 | -0.48(-1.20%) |
Dec 15, 2023 | 40.15 | 40.46 | 39.98 | 40.08 | 2,376,429 | +0.04(+0.10%) |
Dec 14, 2023 | 39.15 | 40.12 | 39.12 | 40.04 | 2,691,929 | +0.32(+0.81%) |
Dec 13, 2023 | 39.20 | 39.72 | 38.94 | 39.72 | 1,749,730 | -0.05(-0.13%) |
Dec 12, 2023 | 39.67 | 39.82 | 39.44 | 39.77 | 1,048,137 | +0.15(+0.38%) |
Dec 11, 2023 | 39.40 | 40.37 | 39.30 | 39.62 | 1,539,237 | +0.70(+1.80%) |
Dec 08, 2023 | 39.08 | 39.14 | 38.86 | 38.92 | 2,070,673 | -0.63(-1.59%) |
Dec 07, 2023 | 39.36 | 39.60 | 39.31 | 39.55 | 2,156,503 | -0.13(-0.33%) |
Dec 06, 2023 | 39.78 | 40.05 | 39.62 | 39.68 | 1,067,555 | +0.03(+0.08%) |
Dec 05, 2023 | 39.56 | 39.74 | 39.27 | 39.65 | 5,369,444 | -1.04(-2.56%) |
Dec 04, 2023 | 40.68 | 40.98 | 40.52 | 40.69 | 2,332,401 | -0.35(-0.85%) |
Dec 01, 2023 | 40.57 | 41.06 | 40.42 | 41.04 | 2,123,004 | -0.58(-1.39%) |
Nov 30, 2023 | 41.69 | 41.93 | 40.97 | 41.62 | 2,281,472 | +0.96(+2.36%) |
Nov 29, 2023 | 40.72 | 41.00 | 40.60 | 40.66 | 2,447,583 | -0.60(-1.45%) |
Nov 28, 2023 | 41.10 | 41.27 | 40.88 | 41.26 | 2,081,071 | -0.09(-0.22%) |
Nov 27, 2023 | 41.33 | 41.43 | 41.20 | 41.35 | 2,628,388 | -0.31(-0.74%) |
Nov 24, 2023 | 41.02 | 41.70 | 41.02 | 41.66 | 1,063,663 | +0.34(+0.82%) |
Nov 22, 2023 | 41.67 | 41.70 | 41.17 | 41.32 | 1,827,316 | -0.04(-0.10%) |
Nov 21, 2023 | 41.64 | 41.68 | 41.22 | 41.36 | 1,783,594 | -0.83(-1.97%) |
Nov 20, 2023 | 41.89 | 42.31 | 41.79 | 42.19 | 2,792,591 | +1.24(+3.03%) |
Nov 17, 2023 | 40.84 | 41.08 | 40.76 | 40.95 | 3,093,088 | -0.15(-0.36%) |
Nov 16, 2023 | 41.18 | 41.59 | 40.86 | 41.10 | 3,167,369 | -1.70(-3.97%) |
Nov 15, 2023 | 42.33 | 43.09 | 42.31 | 42.80 | 5,489,559 | +2.12(+5.21%) |
Nov 14, 2023 | 40.36 | 40.80 | 40.12 | 40.68 | 5,731,270 | +0.82(+2.06%) |
Nov 13, 2023 | 39.64 | 40.14 | 39.61 | 39.86 | 5,403,839 | +0.79(+2.02%) |
Nov 10, 2023 | 38.88 | 39.11 | 38.70 | 39.07 | 1,450,606 | -0.06(-0.15%) |
Nov 09, 2023 | 39.43 | 39.83 | 39.07 | 39.13 | 2,784,377 | -0.50(-1.26%) |
Nov 08, 2023 | 39.37 | 39.87 | 39.30 | 39.63 | 1,424,302 | +0.03(+0.06%) |
Nov 07, 2023 | 39.39 | 39.67 | 39.16 | 39.60 | 1,447,359 | -0.05(-0.11%) |
Nov 06, 2023 | 39.85 | 40.00 | 39.59 | 39.65 | 1,743,713 | +0.49(+1.25%) |
Nov 03, 2023 | 38.90 | 39.33 | 38.84 | 39.16 | 2,470,435 | +1.88(+5.04%) |
Nov 02, 2023 | 37.20 | 37.47 | 36.95 | 37.28 | 1,510,015 | +0.33(+0.89%) |
Nov 01, 2023 | 36.59 | 36.97 | 36.59 | 36.95 | 1,898,517 | -0.06(-0.16%) |
Oct 31, 2023 | 37.00 | 37.07 | 36.61 | 37.01 | 2,403,887 | -0.54(-1.44%) |
Oct 30, 2023 | 37.60 | 43.51 | 37.31 | 37.55 | 2,213,558 | +0.66(+1.79%) |
Oct 27, 2023 | 37.14 | 37.49 | 36.85 | 36.89 | 938,016 | -0.07(-0.19%) |
Oct 26, 2023 | 36.68 | 37.03 | 36.63 | 36.96 | 1,715,451 | +0.09(+0.24%) |
Oct 25, 2023 | 36.75 | 37.03 | 36.63 | 36.87 | 1,382,103 | -0.62(-1.65%) |
Oct 24, 2023 | 36.41 | 37.55 | 36.40 | 37.49 | 2,624,588 | +0.74(+2.01%) |
Oct 23, 2023 | 36.35 | 36.82 | 36.15 | 36.75 | 1,148,268 | +0.33(+0.91%) |
Oct 20, 2023 | 36.75 | 36.89 | 36.42 | 36.42 | 1,415,502 | -0.80(-2.15%) |
Oct 19, 2023 | 37.18 | 37.50 | 37.14 | 37.22 | 2,764,730 | -0.68(-1.79%) |
Oct 18, 2023 | 38.20 | 38.30 | 37.56 | 37.90 | 3,349,499 | -0.80(-2.07%) |
Oct 17, 2023 | 38.36 | 38.80 | 38.32 | 38.70 | 1,918,546 | -0.46(-1.17%) |
Oct 16, 2023 | 38.50 | 39.28 | 38.48 | 39.16 | 2,249,213 | +0.16(+0.41%) |
Oct 13, 2023 | 39.10 | 39.30 | 38.69 | 39.00 | 1,659,647 | -0.47(-1.19%) |
Oct 12, 2023 | 40.29 | 40.30 | 39.41 | 39.47 | 3,867,122 | -0.69(-1.72%) |
Oct 11, 2023 | 40.25 | 40.55 | 39.99 | 40.16 | 1,637,003 | +0.11(+0.27%) |
Oct 10, 2023 | 39.50 | 40.22 | 39.50 | 40.05 | 2,654,697 | +0.73(+1.86%) |
Oct 09, 2023 | 39.00 | 39.40 | 38.87 | 39.32 | 2,013,350 | +0.01(+0.03%) |
Oct 06, 2023 | 38.70 | 39.39 | 38.63 | 39.31 | 2,911,098 | +0.92(+2.40%) |
Oct 05, 2023 | 38.20 | 38.44 | 38.06 | 38.39 | 1,673,153 | +0.46(+1.21%) |
Oct 04, 2023 | 37.98 | 38.09 | 37.69 | 37.93 | 1,835,947 | -0.09(-0.24%) |
Oct 03, 2023 | 38.13 | 38.19 | 37.89 | 38.02 | 2,527,586 | -0.43(-1.12%) |