Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.60 | 32.61 | 32.02 | 32.30 | 2,985,389 | -0.30(-0.91%) |
Dec 28, 2023 | 32.58 | 32.72 | 32.43 | 32.60 | 1,858,114 | -0.01(-0.03%) |
Dec 27, 2023 | 32.71 | 32.84 | 32.48 | 32.61 | 2,026,882 | -0.16(-0.48%) |
Dec 26, 2023 | 32.67 | 32.88 | 32.41 | 32.77 | 1,517,390 | +0.25(+0.76%) |
Dec 22, 2023 | 32.77 | 32.79 | 32.33 | 32.52 | 2,196,383 | -0.11(-0.33%) |
Dec 21, 2023 | 32.46 | 32.66 | 32.09 | 32.63 | 2,632,863 | +0.46(+1.41%) |
Dec 20, 2023 | 32.55 | 32.75 | 32.10 | 32.17 | 2,445,779 | -0.47(-1.43%) |
Dec 19, 2023 | 32.54 | 32.78 | 32.42 | 32.64 | 1,936,754 | +0.28(+0.86%) |
Dec 18, 2023 | 32.40 | 32.65 | 32.04 | 32.36 | 3,473,775 | -0.15(-0.46%) |
Dec 15, 2023 | 32.26 | 33.18 | 32.24 | 32.51 | 9,629,616 | +0.11(+0.34%) |
Dec 14, 2023 | 31.48 | 32.42 | 31.43 | 32.40 | 6,425,984 | +1.23(+3.94%) |
Dec 13, 2023 | 30.98 | 31.23 | 30.51 | 31.17 | 3,530,279 | +0.17(+0.54%) |
Dec 12, 2023 | 31.21 | 31.29 | 30.89 | 31.00 | 3,346,877 | -0.27(-0.85%) |
Dec 11, 2023 | 30.76 | 31.59 | 30.76 | 31.27 | 5,289,443 | +0.38(+1.22%) |
Dec 08, 2023 | 30.58 | 30.98 | 30.37 | 30.90 | 2,873,049 | +0.39(+1.26%) |
Dec 07, 2023 | 30.93 | 31.00 | 30.35 | 30.51 | 5,117,907 | -0.31(-1.00%) |
Dec 06, 2023 | 30.81 | 31.23 | 30.70 | 30.82 | 3,526,881 | +0.32(+1.04%) |
Dec 05, 2023 | 30.93 | 31.10 | 30.24 | 30.50 | 3,439,150 | -0.67(-2.16%) |
Dec 04, 2023 | 30.89 | 31.47 | 30.78 | 31.17 | 3,316,534 | +0.19(+0.61%) |
Dec 01, 2023 | 30.44 | 31.03 | 30.14 | 30.98 | 3,615,256 | +0.56(+1.85%) |
Nov 30, 2023 | 30.12 | 30.47 | 29.97 | 30.42 | 4,658,831 | +0.41(+1.35%) |
Nov 29, 2023 | 29.78 | 30.27 | 29.78 | 30.01 | 3,238,476 | +0.45(+1.52%) |
Nov 28, 2023 | 29.70 | 29.73 | 29.44 | 29.56 | 2,244,701 | -0.17(-0.56%) |
Nov 27, 2023 | 29.78 | 29.92 | 29.68 | 29.73 | 2,182,661 | -0.26(-0.88%) |
Nov 24, 2023 | 29.93 | 30.06 | 29.68 | 30.00 | 1,067,090 | +0.15(+0.49%) |
Nov 22, 2023 | 29.80 | 30.03 | 29.64 | 29.85 | 1,964,515 | +0.24(+0.79%) |
Nov 21, 2023 | 29.71 | 29.83 | 29.59 | 29.61 | 1,891,508 | -0.27(-0.92%) |
Nov 20, 2023 | 29.65 | 30.05 | 29.48 | 29.89 | 3,109,890 | +0.17(+0.56%) |
Nov 17, 2023 | 29.42 | 29.73 | 29.26 | 29.72 | 2,764,201 | +0.50(+1.71%) |
Nov 16, 2023 | 29.62 | 29.86 | 29.13 | 29.22 | 3,879,532 | -0.40(-1.36%) |
Nov 15, 2023 | 29.27 | 29.71 | 29.13 | 29.62 | 4,448,224 | +0.36(+1.24%) |
Nov 14, 2023 | 28.65 | 29.29 | 28.47 | 29.26 | 2,980,462 | +1.12(+3.97%) |
Nov 13, 2023 | 28.19 | 28.33 | 27.96 | 28.14 | 2,960,788 | -0.24(-0.86%) |
Nov 10, 2023 | 28.02 | 28.52 | 27.69 | 28.39 | 2,592,615 | +0.33(+1.19%) |
Nov 09, 2023 | 28.56 | 28.56 | 27.97 | 28.06 | 2,504,891 | -0.33(-1.17%) |
Nov 08, 2023 | 28.55 | 28.73 | 28.28 | 28.39 | 2,943,692 | -0.11(-0.38%) |
Nov 07, 2023 | 28.66 | 28.79 | 28.42 | 28.50 | 2,495,628 | -0.31(-1.09%) |
Nov 06, 2023 | 29.04 | 29.12 | 28.74 | 28.81 | 2,902,498 | -0.34(-1.18%) |
Nov 03, 2023 | 28.93 | 29.41 | 28.93 | 29.15 | 2,881,255 | +0.67(+2.34%) |
Nov 02, 2023 | 28.04 | 28.60 | 27.98 | 28.49 | 3,389,323 | +0.72(+2.57%) |
Nov 01, 2023 | 27.84 | 27.91 | 27.27 | 27.77 | 3,611,590 | -0.05(-0.18%) |
Oct 31, 2023 | 27.40 | 27.91 | 27.40 | 27.82 | 4,185,447 | +0.43(+1.57%) |
Oct 30, 2023 | 27.17 | 27.54 | 27.12 | 27.39 | 5,552,219 | +0.39(+1.45%) |
Oct 27, 2023 | 27.22 | 27.37 | 26.98 | 27.00 | 3,951,983 | -0.25(-0.93%) |
Oct 26, 2023 | 27.10 | 27.56 | 27.03 | 27.25 | 5,671,292 | +0.13(+0.47%) |
Oct 25, 2023 | 27.31 | 27.36 | 27.12 | 27.12 | 4,838,786 | -0.21(-0.75%) |
Oct 24, 2023 | 27.87 | 28.03 | 27.21 | 27.33 | 5,001,600 | -0.29(-1.06%) |
Oct 23, 2023 | 27.12 | 27.95 | 26.97 | 27.62 | 8,361,476 | +0.50(+1.84%) |
Oct 20, 2023 | 27.49 | 28.49 | 26.64 | 27.12 | 11,944,667 | -0.83(-2.98%) |
Oct 19, 2023 | 28.21 | 28.54 | 27.85 | 27.96 | 6,559,507 | -0.48(-1.69%) |
Oct 18, 2023 | 29.10 | 29.22 | 28.31 | 28.44 | 5,642,065 | -1.04(-3.52%) |
Oct 17, 2023 | 29.01 | 29.87 | 29.01 | 29.48 | 4,360,658 | +0.31(+1.08%) |
Oct 16, 2023 | 28.47 | 29.18 | 28.35 | 29.16 | 4,219,671 | +0.88(+3.12%) |
Oct 13, 2023 | 28.59 | 28.61 | 28.11 | 28.28 | 2,936,519 | -0.33(-1.16%) |
Oct 12, 2023 | 28.85 | 28.94 | 28.38 | 28.61 | 3,974,536 | +0.07(+0.24%) |
Oct 11, 2023 | 28.81 | 28.94 | 28.32 | 28.55 | 3,271,649 | -0.27(-0.95%) |
Oct 10, 2023 | 28.93 | 28.97 | 28.60 | 28.82 | 2,955,326 | +0.10(+0.34%) |
Oct 09, 2023 | 28.50 | 28.80 | 28.22 | 28.72 | 3,192,634 | +0.18(+0.62%) |
Oct 06, 2023 | 27.66 | 28.83 | 27.61 | 28.55 | 6,390,634 | +0.77(+2.79%) |
Oct 05, 2023 | 27.82 | 27.94 | 27.61 | 27.77 | 3,539,533 | -0.10(-0.35%) |
Oct 04, 2023 | 27.62 | 27.90 | 27.32 | 27.87 | 4,513,880 | +0.25(+0.92%) |
Oct 03, 2023 | 27.85 | 28.05 | 27.51 | 27.61 | 3,140,434 | -0.45(-1.61%) |