Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.88 | 42.22 | 41.79 | 42.17 | 2,228,612 | +0.23(+0.56%) |
Dec 28, 2023 | 41.67 | 41.97 | 41.65 | 41.94 | 1,733,209 | +0.14(+0.33%) |
Dec 27, 2023 | 41.82 | 41.90 | 41.67 | 41.80 | 1,779,896 | -0.13(-0.30%) |
Dec 26, 2023 | 41.69 | 42.00 | 41.65 | 41.93 | 1,701,597 | -0.02(-0.05%) |
Dec 22, 2023 | 41.86 | 42.28 | 41.79 | 41.95 | 2,103,377 | +0.22(+0.54%) |
Dec 21, 2023 | 41.63 | 41.83 | 41.19 | 41.72 | 2,415,407 | +0.17(+0.40%) |
Dec 20, 2023 | 42.35 | 42.35 | 41.53 | 41.56 | 4,121,956 | -1.05(-2.47%) |
Dec 19, 2023 | 42.77 | 42.93 | 42.29 | 42.61 | 2,624,715 | -0.08(-0.18%) |
Dec 18, 2023 | 42.88 | 42.98 | 42.50 | 42.69 | 2,913,402 | -0.12(-0.27%) |
Dec 15, 2023 | 43.32 | 43.40 | 42.52 | 42.80 | 8,964,292 | -0.52(-1.19%) |
Dec 14, 2023 | 44.35 | 44.49 | 43.29 | 43.32 | 3,548,631 | -0.91(-2.05%) |
Dec 13, 2023 | 43.39 | 44.48 | 43.38 | 44.23 | 4,202,514 | +0.93(+2.14%) |
Dec 12, 2023 | 42.87 | 43.42 | 42.73 | 43.30 | 3,102,536 | +0.55(+1.28%) |
Dec 11, 2023 | 42.16 | 42.76 | 42.04 | 42.76 | 3,369,160 | +0.90(+2.14%) |
Dec 08, 2023 | 42.37 | 42.46 | 41.68 | 41.86 | 2,915,906 | -0.52(-1.22%) |
Dec 07, 2023 | 42.32 | 42.90 | 41.51 | 42.37 | 4,840,296 | +0.20(+0.46%) |
Dec 06, 2023 | 40.71 | 42.49 | 40.65 | 42.18 | 6,829,579 | +2.80(+7.11%) |
Dec 05, 2023 | 40.16 | 40.21 | 39.20 | 39.38 | 5,271,358 | -0.62(-1.56%) |
Dec 04, 2023 | 39.61 | 40.29 | 39.61 | 40.00 | 3,883,908 | +0.40(+1.01%) |
Dec 01, 2023 | 39.20 | 39.61 | 38.92 | 39.60 | 2,710,433 | +0.41(+1.05%) |
Nov 30, 2023 | 38.78 | 39.22 | 38.68 | 39.19 | 6,371,780 | +0.41(+1.06%) |
Nov 29, 2023 | 39.36 | 39.51 | 38.77 | 38.78 | 2,748,661 | -0.66(-1.68%) |
Nov 28, 2023 | 39.66 | 39.80 | 39.38 | 39.45 | 2,394,488 | -0.38(-0.96%) |
Nov 27, 2023 | 40.13 | 40.15 | 39.50 | 39.83 | 2,598,797 | -0.31(-0.78%) |
Nov 24, 2023 | 39.96 | 40.21 | 39.96 | 40.14 | 728,997 | +0.19(+0.46%) |
Nov 22, 2023 | 39.86 | 40.24 | 39.73 | 39.96 | 2,011,765 | +0.30(+0.76%) |
Nov 21, 2023 | 39.88 | 39.95 | 39.52 | 39.65 | 2,520,506 | -0.08(-0.20%) |
Nov 20, 2023 | 39.75 | 39.81 | 39.34 | 39.73 | 2,538,223 | -0.15(-0.37%) |
Nov 17, 2023 | 40.29 | 40.30 | 39.45 | 39.88 | 5,156,791 | -0.24(-0.61%) |
Nov 16, 2023 | 39.47 | 40.26 | 39.33 | 40.12 | 3,781,778 | +0.61(+1.56%) |
Nov 15, 2023 | 39.59 | 39.85 | 39.36 | 39.51 | 1,779,214 | -0.07(-0.17%) |
Nov 14, 2023 | 39.54 | 39.69 | 39.29 | 39.58 | 3,167,648 | +0.15(+0.37%) |
Nov 13, 2023 | 39.29 | 39.74 | 39.25 | 39.43 | 2,030,823 | +0.00(+0.00%) |
Nov 10, 2023 | 39.58 | 39.72 | 39.09 | 39.43 | 2,049,936 | -0.21(-0.54%) |
Nov 09, 2023 | 39.40 | 39.73 | 39.17 | 39.64 | 1,809,736 | +0.36(+0.92%) |
Nov 08, 2023 | 39.46 | 39.72 | 39.14 | 39.28 | 1,666,821 | -0.16(-0.40%) |
Nov 07, 2023 | 39.59 | 39.87 | 39.34 | 39.44 | 1,959,121 | -0.26(-0.66%) |
Nov 06, 2023 | 39.97 | 40.14 | 39.67 | 39.70 | 2,057,031 | -0.28(-0.71%) |
Nov 03, 2023 | 40.54 | 40.65 | 39.95 | 39.98 | 1,655,944 | -0.28(-0.70%) |
Nov 02, 2023 | 39.63 | 40.50 | 39.63 | 40.27 | 2,185,609 | +0.59(+1.50%) |
Nov 01, 2023 | 39.54 | 39.92 | 39.23 | 39.67 | 2,399,664 | +0.25(+0.64%) |
Oct 31, 2023 | 39.56 | 39.60 | 39.04 | 39.42 | 2,048,186 | +0.01(+0.02%) |
Oct 30, 2023 | 39.45 | 39.82 | 39.25 | 39.41 | 1,921,825 | -0.04(-0.10%) |
Oct 27, 2023 | 39.71 | 40.10 | 39.38 | 39.45 | 1,923,266 | -0.48(-1.20%) |
Oct 26, 2023 | 39.95 | 40.22 | 39.58 | 39.93 | 2,705,952 | +0.03(+0.07%) |
Oct 25, 2023 | 38.69 | 39.91 | 38.66 | 39.90 | 2,374,600 | +1.27(+3.28%) |
Oct 24, 2023 | 38.74 | 39.12 | 38.58 | 38.63 | 2,742,983 | +0.09(+0.23%) |
Oct 23, 2023 | 38.63 | 39.07 | 38.51 | 38.54 | 2,713,388 | -0.20(-0.53%) |
Oct 20, 2023 | 38.95 | 39.36 | 38.74 | 38.75 | 2,459,333 | -0.06(-0.15%) |
Oct 19, 2023 | 38.73 | 39.15 | 38.52 | 38.80 | 2,225,472 | -0.06(-0.15%) |
Oct 18, 2023 | 38.89 | 39.15 | 38.66 | 38.86 | 2,446,607 | +0.20(+0.53%) |
Oct 17, 2023 | 38.91 | 39.33 | 38.54 | 38.66 | 2,974,230 | -0.46(-1.17%) |
Oct 16, 2023 | 38.95 | 39.29 | 38.78 | 39.12 | 3,296,014 | +0.38(+0.98%) |
Oct 13, 2023 | 37.78 | 38.85 | 37.73 | 38.74 | 4,356,975 | +1.61(+4.34%) |
Oct 12, 2023 | 38.46 | 38.53 | 37.01 | 37.13 | 3,553,860 | -1.34(-3.47%) |
Oct 11, 2023 | 38.64 | 38.83 | 38.22 | 38.46 | 2,044,178 | -0.13(-0.33%) |
Oct 10, 2023 | 39.43 | 39.56 | 38.42 | 38.59 | 3,608,262 | -0.66(-1.69%) |
Oct 09, 2023 | 38.44 | 39.38 | 38.44 | 39.25 | 3,381,322 | +0.76(+1.98%) |
Oct 06, 2023 | 37.92 | 38.51 | 37.19 | 38.49 | 3,897,037 | +0.28(+0.74%) |
Oct 05, 2023 | 38.91 | 39.21 | 38.16 | 38.21 | 2,242,028 | -0.73(-1.88%) |
Oct 04, 2023 | 38.62 | 39.08 | 38.47 | 38.94 | 2,659,223 | +0.41(+1.06%) |
Oct 03, 2023 | 37.97 | 38.61 | 37.86 | 38.53 | 3,319,907 | +0.36(+0.94%) |