Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 33.70 | 33.76 | 33.32 | 33.43 | 28,273,292 | -0.21(-0.62%) |
Dec 28, 2023 | 33.58 | 33.73 | 33.53 | 33.64 | 21,934,916 | +0.04(+0.12%) |
Dec 27, 2023 | 33.56 | 33.71 | 33.42 | 33.60 | 24,660,792 | -0.02(-0.06%) |
Dec 26, 2023 | 33.22 | 33.72 | 33.14 | 33.62 | 25,010,966 | +0.43(+1.29%) |
Dec 22, 2023 | 32.98 | 33.43 | 32.97 | 33.20 | 37,528,440 | +0.23(+0.69%) |
Dec 21, 2023 | 33.01 | 33.22 | 32.66 | 32.97 | 33,032,134 | +0.22(+0.67%) |
Dec 20, 2023 | 33.15 | 33.47 | 32.72 | 32.75 | 45,001,836 | -0.53(-1.58%) |
Dec 19, 2023 | 32.80 | 33.43 | 32.57 | 33.28 | 44,834,840 | +0.08(+0.24%) |
Dec 18, 2023 | 33.47 | 33.55 | 33.17 | 33.20 | 42,703,240 | -0.17(-0.51%) |
Dec 15, 2023 | 33.58 | 33.78 | 33.06 | 33.37 | 84,481,984 | -0.34(-1.00%) |
Dec 14, 2023 | 32.39 | 33.83 | 32.34 | 33.70 | 107,908,192 | +1.89(+5.93%) |
Dec 13, 2023 | 30.53 | 31.91 | 30.41 | 31.82 | 60,474,316 | +1.29(+4.23%) |
Dec 12, 2023 | 30.55 | 30.64 | 30.24 | 30.52 | 34,790,408 | -0.11(-0.36%) |
Dec 11, 2023 | 30.70 | 30.86 | 30.50 | 30.63 | 32,474,738 | -0.11(-0.36%) |
Dec 08, 2023 | 30.46 | 30.92 | 30.40 | 30.74 | 35,039,408 | +0.30(+0.98%) |
Dec 07, 2023 | 30.38 | 30.71 | 30.33 | 30.45 | 32,907,774 | +0.13(+0.43%) |
Dec 06, 2023 | 30.56 | 31.29 | 30.23 | 30.32 | 50,121,184 | -0.05(-0.16%) |
Dec 05, 2023 | 30.47 | 30.57 | 30.12 | 30.37 | 46,032,652 | -0.24(-0.78%) |
Dec 04, 2023 | 30.32 | 30.78 | 30.31 | 30.60 | 38,090,704 | -0.14(-0.45%) |
Dec 01, 2023 | 30.19 | 30.83 | 30.14 | 30.74 | 46,458,320 | +0.47(+1.54%) |
Nov 30, 2023 | 30.00 | 30.34 | 29.83 | 30.28 | 52,639,272 | +0.42(+1.40%) |
Nov 29, 2023 | 29.44 | 30.15 | 29.37 | 29.86 | 58,836,940 | +0.77(+2.64%) |
Nov 28, 2023 | 29.09 | 29.21 | 28.89 | 29.09 | 30,549,434 | -0.03(-0.10%) |
Nov 27, 2023 | 29.16 | 29.25 | 29.07 | 29.12 | 42,644,592 | -0.17(-0.57%) |
Nov 24, 2023 | 29.04 | 29.45 | 29.04 | 29.29 | 16,054,223 | +0.10(+0.34%) |
Nov 22, 2023 | 29.30 | 29.35 | 29.08 | 29.19 | 42,052,804 | -0.03(-0.10%) |
Nov 21, 2023 | 29.54 | 29.54 | 29.11 | 29.22 | 42,224,280 | -0.34(-1.17%) |
Nov 20, 2023 | 29.53 | 29.80 | 29.31 | 29.56 | 47,489,352 | +0.03(+0.10%) |
Nov 17, 2023 | 29.27 | 29.55 | 29.11 | 29.53 | 39,105,500 | +0.43(+1.49%) |
Nov 16, 2023 | 28.99 | 29.26 | 28.79 | 29.10 | 37,709,572 | -0.08(-0.27%) |
Nov 15, 2023 | 28.77 | 29.29 | 28.77 | 29.18 | 47,600,716 | +0.39(+1.37%) |
Nov 14, 2023 | 28.08 | 28.97 | 28.05 | 28.79 | 67,687,320 | +1.50(+5.49%) |
Nov 13, 2023 | 27.13 | 27.44 | 27.01 | 27.29 | 28,939,364 | +0.02(+0.07%) |
Nov 10, 2023 | 27.35 | 27.36 | 26.93 | 27.27 | 33,366,474 | +0.15(+0.54%) |
Nov 09, 2023 | 27.65 | 27.66 | 26.99 | 27.12 | 32,741,260 | -0.35(-1.29%) |
Nov 08, 2023 | 27.74 | 27.78 | 27.26 | 27.48 | 32,371,904 | -0.27(-0.96%) |
Nov 07, 2023 | 27.63 | 27.84 | 27.53 | 27.74 | 33,566,636 | -0.17(-0.60%) |
Nov 06, 2023 | 28.14 | 28.34 | 27.60 | 27.91 | 46,557,672 | -0.09(-0.32%) |
Nov 03, 2023 | 27.74 | 28.50 | 27.71 | 28.00 | 64,375,020 | +0.79(+2.90%) |
Nov 02, 2023 | 26.31 | 27.25 | 26.19 | 27.21 | 64,214,156 | +1.20(+4.62%) |
Nov 01, 2023 | 26.05 | 26.22 | 25.76 | 26.01 | 44,684,316 | +0.06(+0.23%) |
Oct 31, 2023 | 25.36 | 25.99 | 25.33 | 25.95 | 50,854,728 | +0.64(+2.53%) |
Oct 30, 2023 | 24.94 | 25.40 | 24.91 | 25.31 | 42,509,064 | +0.51(+2.07%) |
Oct 27, 2023 | 25.68 | 25.68 | 24.59 | 24.80 | 65,697,736 | -0.94(-3.64%) |
Oct 26, 2023 | 25.11 | 25.97 | 25.07 | 25.73 | 61,854,512 | +0.56(+2.23%) |
Oct 25, 2023 | 25.00 | 25.27 | 24.81 | 25.17 | 46,185,476 | +0.08(+0.31%) |
Oct 24, 2023 | 25.36 | 25.49 | 25.02 | 25.09 | 56,794,352 | -0.10(-0.39%) |
Oct 23, 2023 | 25.74 | 25.82 | 25.14 | 25.19 | 60,745,296 | -0.73(-2.81%) |
Oct 20, 2023 | 26.40 | 26.54 | 25.85 | 25.92 | 62,994,376 | -0.64(-2.41%) |
Oct 19, 2023 | 26.85 | 27.37 | 26.48 | 26.56 | 59,477,032 | -0.34(-1.28%) |
Oct 18, 2023 | 27.13 | 27.62 | 26.81 | 26.90 | 69,380,392 | -0.31(-1.12%) |
Oct 17, 2023 | 26.65 | 27.46 | 26.32 | 27.21 | 96,768,752 | +0.62(+2.33%) |
Oct 16, 2023 | 26.76 | 26.78 | 26.37 | 26.59 | 57,515,600 | +0.23(+0.86%) |
Oct 13, 2023 | 27.02 | 27.31 | 26.13 | 26.36 | 55,949,748 | -0.14(-0.52%) |
Oct 12, 2023 | 26.57 | 26.67 | 26.21 | 26.50 | 44,956,836 | -0.12(-0.44%) |
Oct 11, 2023 | 26.77 | 27.03 | 26.50 | 26.62 | 39,047,304 | +0.01(+0.04%) |
Oct 10, 2023 | 26.21 | 26.89 | 26.18 | 26.61 | 52,911,308 | +0.69(+2.66%) |
Oct 09, 2023 | 25.38 | 25.97 | 25.34 | 25.92 | 41,246,276 | +0.24(+0.92%) |
Oct 06, 2023 | 25.39 | 25.84 | 25.09 | 25.68 | 59,066,868 | +0.01(+0.04%) |
Oct 05, 2023 | 25.40 | 25.70 | 25.18 | 25.67 | 49,777,760 | +0.12(+0.46%) |
Oct 04, 2023 | 25.50 | 25.62 | 25.20 | 25.55 | 56,499,528 | +0.03(+0.12%) |
Oct 03, 2023 | 26.10 | 26.13 | 25.44 | 25.52 | 63,064,068 | -0.78(-2.96%) |