Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.26 | 42.76 | 42.12 | 42.42 | 6,533,409 | -0.45(-1.05%) |
Dec 28, 2023 | 42.79 | 43.09 | 42.72 | 42.86 | 5,445,642 | -0.18(-0.42%) |
Dec 27, 2023 | 42.88 | 43.26 | 42.62 | 43.04 | 7,197,777 | +0.37(+0.86%) |
Dec 26, 2023 | 42.45 | 42.92 | 42.36 | 42.67 | 6,724,779 | +0.45(+1.06%) |
Dec 22, 2023 | 42.38 | 42.68 | 41.95 | 42.23 | 7,010,110 | +0.15(+0.36%) |
Dec 21, 2023 | 41.82 | 42.15 | 41.67 | 42.08 | 7,058,307 | +0.89(+2.15%) |
Dec 20, 2023 | 41.62 | 42.20 | 41.14 | 41.19 | 10,796,022 | -0.84(-1.99%) |
Dec 19, 2023 | 41.88 | 42.46 | 41.85 | 42.03 | 16,459,216 | +0.83(+2.01%) |
Dec 18, 2023 | 41.42 | 42.29 | 41.19 | 41.20 | 12,285,279 | -0.15(-0.36%) |
Dec 15, 2023 | 40.80 | 41.80 | 40.80 | 41.35 | 23,168,888 | -0.47(-1.12%) |
Dec 14, 2023 | 40.15 | 42.16 | 40.15 | 41.82 | 29,338,160 | +2.77(+7.09%) |
Dec 13, 2023 | 37.35 | 39.09 | 37.01 | 39.05 | 15,492,437 | +1.76(+4.73%) |
Dec 12, 2023 | 37.56 | 37.63 | 37.03 | 37.28 | 13,684,781 | -0.45(-1.19%) |
Dec 11, 2023 | 37.39 | 37.90 | 37.16 | 37.73 | 8,638,052 | -0.28(-0.73%) |
Dec 08, 2023 | 36.92 | 38.27 | 36.76 | 38.01 | 19,678,076 | +1.77(+4.89%) |
Dec 07, 2023 | 36.44 | 36.72 | 35.91 | 36.24 | 10,728,464 | +0.12(+0.33%) |
Dec 06, 2023 | 36.74 | 37.05 | 36.07 | 36.12 | 9,390,975 | -0.32(-0.88%) |
Dec 05, 2023 | 37.19 | 37.19 | 36.41 | 36.44 | 13,102,828 | -1.04(-2.77%) |
Dec 04, 2023 | 37.95 | 38.44 | 37.36 | 37.47 | 15,730,776 | -1.62(-4.15%) |
Dec 01, 2023 | 37.70 | 39.32 | 37.60 | 39.10 | 18,739,442 | +1.91(+5.14%) |
Nov 30, 2023 | 37.13 | 37.33 | 36.80 | 37.18 | 10,471,697 | +0.15(+0.40%) |
Nov 29, 2023 | 37.29 | 37.44 | 36.64 | 37.03 | 9,826,374 | -0.05(-0.13%) |
Nov 28, 2023 | 36.58 | 37.36 | 36.34 | 37.08 | 11,378,702 | +0.63(+1.72%) |
Nov 27, 2023 | 36.40 | 36.54 | 36.03 | 36.46 | 8,281,453 | -0.25(-0.68%) |
Nov 24, 2023 | 36.61 | 37.08 | 36.47 | 36.71 | 3,549,616 | -0.05(-0.14%) |
Nov 22, 2023 | 36.67 | 36.91 | 36.39 | 36.76 | 7,652,301 | -0.11(-0.30%) |
Nov 21, 2023 | 36.84 | 37.39 | 36.72 | 36.87 | 11,392,765 | +0.35(+0.95%) |
Nov 20, 2023 | 36.03 | 36.96 | 35.94 | 36.52 | 12,367,013 | +0.65(+1.81%) |
Nov 17, 2023 | 35.77 | 36.11 | 35.34 | 35.87 | 8,994,439 | +0.46(+1.29%) |
Nov 16, 2023 | 35.76 | 35.97 | 35.16 | 35.41 | 10,071,270 | -0.46(-1.28%) |
Nov 15, 2023 | 35.35 | 36.25 | 35.16 | 35.87 | 14,779,689 | +0.83(+2.36%) |
Nov 14, 2023 | 34.42 | 35.55 | 34.42 | 35.04 | 11,766,972 | +1.73(+5.20%) |
Nov 13, 2023 | 33.49 | 33.81 | 33.25 | 33.31 | 8,974,706 | -0.25(-0.74%) |
Nov 10, 2023 | 32.97 | 33.71 | 32.71 | 33.56 | 9,960,876 | +0.44(+1.32%) |
Nov 09, 2023 | 33.91 | 34.09 | 32.97 | 33.12 | 9,763,047 | -0.37(-1.10%) |
Nov 08, 2023 | 33.76 | 34.16 | 33.18 | 33.49 | 10,669,437 | -0.45(-1.32%) |
Nov 07, 2023 | 34.53 | 34.56 | 33.61 | 33.94 | 12,655,697 | -1.31(-3.70%) |
Nov 06, 2023 | 35.38 | 35.47 | 35.03 | 35.24 | 7,833,485 | +0.22(+0.63%) |
Nov 03, 2023 | 35.52 | 35.86 | 34.95 | 35.02 | 9,341,266 | +0.14(+0.40%) |
Nov 02, 2023 | 34.19 | 35.00 | 34.19 | 34.88 | 9,259,264 | +1.30(+3.86%) |
Nov 01, 2023 | 33.75 | 33.86 | 33.17 | 33.59 | 9,733,797 | -0.07(-0.21%) |
Oct 31, 2023 | 33.52 | 33.79 | 33.15 | 33.66 | 9,208,743 | -0.26(-0.76%) |
Oct 30, 2023 | 33.96 | 34.28 | 33.67 | 33.92 | 11,203,969 | +0.37(+1.10%) |
Oct 27, 2023 | 34.19 | 34.33 | 33.40 | 33.55 | 10,604,051 | -0.04(-0.12%) |
Oct 26, 2023 | 33.56 | 34.04 | 33.30 | 33.59 | 10,331,241 | -0.13(-0.38%) |
Oct 25, 2023 | 34.22 | 34.58 | 33.63 | 33.72 | 10,900,689 | -0.58(-1.69%) |
Oct 24, 2023 | 33.51 | 34.45 | 33.28 | 34.30 | 12,526,098 | +0.91(+2.72%) |
Oct 23, 2023 | 33.56 | 33.87 | 32.96 | 33.39 | 11,512,040 | -0.37(-1.09%) |
Oct 20, 2023 | 34.73 | 35.00 | 33.60 | 33.76 | 16,206,960 | -1.34(-3.83%) |
Oct 19, 2023 | 35.38 | 35.90 | 34.70 | 35.10 | 15,639,750 | -0.38(-1.07%) |
Oct 18, 2023 | 35.79 | 36.11 | 35.34 | 35.48 | 12,238,208 | -0.87(-2.38%) |
Oct 17, 2023 | 35.30 | 36.53 | 35.08 | 36.35 | 11,374,347 | +0.63(+1.76%) |
Oct 16, 2023 | 35.67 | 36.22 | 35.41 | 35.72 | 10,960,129 | +0.40(+1.13%) |
Oct 13, 2023 | 36.18 | 36.25 | 35.19 | 35.32 | 9,474,419 | -0.62(-1.72%) |
Oct 12, 2023 | 36.84 | 36.87 | 35.49 | 35.94 | 11,905,187 | -0.93(-2.51%) |
Oct 11, 2023 | 37.33 | 37.33 | 36.48 | 36.87 | 6,281,856 | -0.14(-0.38%) |
Oct 10, 2023 | 36.87 | 37.54 | 36.75 | 37.00 | 11,478,215 | +0.46(+1.25%) |
Oct 09, 2023 | 36.05 | 36.88 | 35.96 | 36.55 | 7,825,758 | +0.16(+0.44%) |
Oct 06, 2023 | 35.20 | 36.72 | 35.03 | 36.39 | 12,790,268 | +1.29(+3.68%) |
Oct 05, 2023 | 35.53 | 35.76 | 34.77 | 35.10 | 13,320,160 | -0.49(-1.37%) |
Oct 04, 2023 | 36.27 | 36.27 | 35.18 | 35.59 | 13,719,115 | -0.48(-1.32%) |
Oct 03, 2023 | 35.82 | 36.49 | 35.73 | 36.06 | 11,283,965 | -0.30(-0.82%) |