Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.97 | 35.22 | 34.84 | 35.17 | 4,730,787 | +0.05(+0.14%) |
Dec 28, 2023 | 34.68 | 35.26 | 34.62 | 35.12 | 5,954,309 | +0.43(+1.24%) |
Dec 27, 2023 | 34.83 | 34.93 | 34.38 | 34.69 | 7,023,701 | -0.12(-0.34%) |
Dec 26, 2023 | 34.47 | 34.90 | 34.46 | 34.80 | 3,981,577 | +0.26(+0.77%) |
Dec 22, 2023 | 34.52 | 35.09 | 34.48 | 34.54 | 5,916,006 | +0.19(+0.54%) |
Dec 21, 2023 | 34.21 | 34.53 | 34.10 | 34.35 | 8,506,849 | +0.25(+0.75%) |
Dec 20, 2023 | 34.73 | 34.87 | 34.10 | 34.10 | 10,742,200 | -0.59(-1.69%) |
Dec 19, 2023 | 33.73 | 34.70 | 33.35 | 34.69 | 16,754,184 | +0.94(+2.79%) |
Dec 18, 2023 | 34.67 | 34.86 | 33.52 | 33.75 | 23,898,536 | -1.02(-2.93%) |
Dec 15, 2023 | 36.68 | 36.73 | 34.60 | 34.77 | 39,656,076 | -2.36(-6.36%) |
Dec 14, 2023 | 40.38 | 40.58 | 36.70 | 37.13 | 26,948,392 | -3.04(-7.56%) |
Dec 13, 2023 | 38.68 | 40.24 | 38.54 | 40.16 | 8,155,935 | +1.53(+3.96%) |
Dec 12, 2023 | 38.85 | 38.85 | 38.38 | 38.63 | 5,814,375 | -0.08(-0.20%) |
Dec 11, 2023 | 38.55 | 38.82 | 38.30 | 38.71 | 7,955,354 | +0.30(+0.79%) |
Dec 08, 2023 | 38.57 | 38.58 | 38.18 | 38.41 | 7,588,302 | -0.13(-0.33%) |
Dec 07, 2023 | 38.71 | 39.07 | 38.35 | 38.54 | 7,847,248 | -0.07(-0.18%) |
Dec 06, 2023 | 37.95 | 38.64 | 37.84 | 38.61 | 8,075,433 | +0.89(+2.36%) |
Dec 05, 2023 | 38.00 | 38.01 | 37.43 | 37.71 | 7,263,124 | -0.23(-0.59%) |
Dec 04, 2023 | 37.98 | 38.21 | 37.76 | 37.94 | 8,328,304 | -0.25(-0.67%) |
Dec 01, 2023 | 37.79 | 38.21 | 37.44 | 38.19 | 7,536,839 | +0.47(+1.25%) |
Nov 30, 2023 | 37.63 | 37.81 | 37.39 | 37.72 | 11,813,868 | +0.12(+0.31%) |
Nov 29, 2023 | 38.47 | 38.53 | 37.47 | 37.61 | 5,378,040 | -0.75(-1.97%) |
Nov 28, 2023 | 38.39 | 38.76 | 38.14 | 38.36 | 5,770,266 | +0.02(+0.05%) |
Nov 27, 2023 | 38.39 | 38.46 | 38.05 | 38.34 | 7,028,195 | -0.05(-0.13%) |
Nov 24, 2023 | 38.14 | 38.44 | 37.95 | 38.39 | 2,575,674 | +0.32(+0.85%) |
Nov 22, 2023 | 38.18 | 38.27 | 37.83 | 38.07 | 6,381,294 | -0.02(-0.05%) |
Nov 21, 2023 | 38.15 | 38.09 | 5,158,280 | -0.20(-0.51%) | ||
Nov 20, 2023 | 38.12 | 38.44 | 37.76 | 38.28 | 7,840,215 | +0.13(+0.33%) |
Nov 17, 2023 | 38.89 | 38.91 | 38.10 | 38.16 | 11,095,450 | -0.52(-1.34%) |
Nov 16, 2023 | 39.21 | 39.54 | 38.62 | 38.67 | 10,582,523 | -0.19(-0.48%) |
Nov 15, 2023 | 38.63 | 39.37 | 38.57 | 38.86 | 6,843,532 | +0.08(+0.20%) |
Nov 14, 2023 | 38.40 | 38.98 | 38.34 | 38.78 | 6,568,751 | +1.13(+2.99%) |
Nov 13, 2023 | 38.12 | 38.31 | 37.62 | 37.66 | 5,678,840 | -0.61(-1.60%) |
Nov 10, 2023 | 38.33 | 38.44 | 37.95 | 38.27 | 4,632,485 | +0.17(+0.46%) |
Nov 09, 2023 | 38.50 | 38.80 | 38.07 | 38.09 | 3,983,472 | -0.32(-0.83%) |
Nov 08, 2023 | 38.40 | 38.51 | 37.94 | 38.41 | 5,722,120 | -0.16(-0.40%) |
Nov 07, 2023 | 38.84 | 38.88 | 38.46 | 38.57 | 5,658,032 | -0.27(-0.70%) |
Nov 06, 2023 | 39.27 | 39.52 | 38.81 | 38.84 | 7,066,877 | -0.52(-1.33%) |
Nov 03, 2023 | 40.09 | 40.26 | 39.34 | 39.36 | 6,082,340 | -0.14(-0.34%) |
Nov 02, 2023 | 38.69 | 39.88 | 38.33 | 39.50 | 6,664,611 | +1.14(+2.96%) |
Nov 01, 2023 | 37.86 | 38.66 | 37.62 | 38.36 | 7,956,582 | +0.57(+1.51%) |
Oct 31, 2023 | 37.37 | 37.82 | 37.29 | 37.79 | 6,152,811 | +0.48(+1.27%) |
Oct 30, 2023 | 37.41 | 37.78 | 37.09 | 37.32 | 5,335,343 | +0.02(+0.05%) |
Oct 27, 2023 | 37.86 | 38.01 | 37.09 | 37.30 | 5,371,602 | -0.70(-1.84%) |
Oct 26, 2023 | 38.00 | 38.63 | 37.95 | 38.00 | 7,179,602 | +0.15(+0.38%) |
Oct 25, 2023 | 37.67 | 38.17 | 37.65 | 37.85 | 6,155,006 | +0.14(+0.36%) |
Oct 24, 2023 | 37.67 | 38.09 | 37.61 | 37.71 | 5,369,152 | +0.45(+1.20%) |
Oct 23, 2023 | 37.48 | 37.74 | 36.78 | 37.27 | 6,724,746 | -0.87(-2.29%) |
Oct 20, 2023 | 38.50 | 38.86 | 38.12 | 38.14 | 5,187,768 | -0.46(-1.18%) |
Oct 19, 2023 | 38.60 | 39.18 | 38.48 | 38.60 | 4,505,312 | -0.14(-0.35%) |
Oct 18, 2023 | 38.87 | 39.05 | 38.47 | 38.73 | 5,087,941 | -0.15(-0.37%) |
Oct 17, 2023 | 38.70 | 39.03 | 38.48 | 38.88 | 5,802,966 | -0.08(-0.21%) |
Oct 16, 2023 | 38.97 | 39.15 | 38.55 | 38.96 | 7,142,436 | +0.19(+0.49%) |
Oct 13, 2023 | 38.98 | 39.47 | 38.66 | 38.77 | 6,361,443 | +0.12(+0.30%) |
Oct 12, 2023 | 38.71 | 38.98 | 38.17 | 38.66 | 4,915,546 | -0.20(-0.52%) |
Oct 11, 2023 | 38.29 | 38.99 | 38.09 | 38.86 | 6,653,080 | +0.74(+1.93%) |
Oct 10, 2023 | 37.47 | 38.17 | 37.47 | 38.12 | 5,029,179 | +0.56(+1.50%) |
Oct 09, 2023 | 36.98 | 37.60 | 36.90 | 37.56 | 5,727,179 | +0.60(+1.63%) |
Oct 06, 2023 | 35.99 | 37.04 | 35.28 | 36.96 | 6,413,354 | +0.65(+1.79%) |
Oct 05, 2023 | 36.29 | 36.42 | 35.71 | 36.31 | 5,426,531 | +0.00(+0.00%) |
Oct 04, 2023 | 35.95 | 36.39 | 35.61 | 36.31 | 7,030,247 | +0.35(+0.97%) |
Oct 03, 2023 | 35.13 | 36.08 | 34.66 | 35.96 | 8,852,511 | +0.43(+1.20%) |