Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.17 | 36.54 | 36.12 | 36.48 | 16,764,600 | +0.20(+0.56%) |
Dec 28, 2023 | 35.98 | 36.50 | 35.95 | 36.28 | 15,423,141 | +0.17(+0.48%) |
Dec 27, 2023 | 36.13 | 36.25 | 36.00 | 36.11 | 15,775,067 | -0.16(-0.45%) |
Dec 26, 2023 | 36.23 | 36.43 | 36.11 | 36.27 | 12,247,096 | -0.01(-0.03%) |
Dec 22, 2023 | 36.21 | 36.57 | 36.19 | 36.28 | 13,610,625 | +0.06(+0.16%) |
Dec 21, 2023 | 36.15 | 36.34 | 36.01 | 36.22 | 15,933,195 | +0.13(+0.35%) |
Dec 20, 2023 | 36.29 | 36.51 | 36.08 | 36.10 | 18,553,446 | -0.26(-0.72%) |
Dec 19, 2023 | 36.39 | 36.52 | 36.28 | 36.36 | 18,125,040 | -0.10(-0.27%) |
Dec 18, 2023 | 36.50 | 36.58 | 36.07 | 36.45 | 22,787,138 | +0.29(+0.80%) |
Dec 15, 2023 | 36.34 | 36.61 | 35.94 | 36.16 | 53,446,692 | -0.48(-1.32%) |
Dec 14, 2023 | 36.05 | 36.76 | 35.98 | 36.65 | 29,497,756 | +0.85(+2.38%) |
Dec 13, 2023 | 35.88 | 35.95 | 35.28 | 35.80 | 33,432,074 | -0.30(-0.83%) |
Dec 12, 2023 | 36.36 | 36.43 | 35.97 | 36.10 | 17,692,348 | -0.36(-0.98%) |
Dec 11, 2023 | 37.05 | 37.15 | 36.27 | 36.45 | 23,916,546 | -0.56(-1.52%) |
Dec 08, 2023 | 37.41 | 37.43 | 36.78 | 37.02 | 22,578,670 | -0.39(-1.03%) |
Dec 07, 2023 | 37.31 | 37.48 | 37.07 | 37.40 | 15,727,105 | +0.15(+0.39%) |
Dec 06, 2023 | 37.02 | 37.63 | 36.85 | 37.26 | 20,886,516 | +0.08(+0.21%) |
Dec 05, 2023 | 37.11 | 37.31 | 36.86 | 37.18 | 23,767,682 | +0.37(+1.00%) |
Dec 04, 2023 | 37.16 | 37.33 | 36.80 | 36.81 | 22,842,258 | -0.52(-1.40%) |
Dec 01, 2023 | 37.16 | 37.36 | 37.04 | 37.34 | 21,454,508 | +0.24(+0.65%) |
Nov 30, 2023 | 36.61 | 37.20 | 36.60 | 37.09 | 37,842,368 | +0.55(+1.51%) |
Nov 29, 2023 | 36.32 | 36.67 | 36.32 | 36.54 | 16,932,130 | +0.28(+0.77%) |
Nov 28, 2023 | 36.15 | 36.30 | 36.00 | 36.26 | 15,000,749 | +0.12(+0.32%) |
Nov 27, 2023 | 36.24 | 36.33 | 36.09 | 36.15 | 15,749,775 | -0.06(-0.16%) |
Nov 24, 2023 | 36.24 | 36.36 | 36.10 | 36.20 | 6,992,214 | +0.06(+0.16%) |
Nov 22, 2023 | 36.13 | 36.31 | 36.02 | 36.15 | 15,101,054 | +0.10(+0.27%) |
Nov 21, 2023 | 35.67 | 36.24 | 35.66 | 36.05 | 23,695,342 | +0.50(+1.42%) |
Nov 20, 2023 | 35.11 | 35.68 | 35.03 | 35.55 | 19,278,300 | +0.48(+1.38%) |
Nov 17, 2023 | 35.21 | 35.21 | 34.92 | 35.06 | 20,006,512 | +0.05(+0.14%) |
Nov 16, 2023 | 34.92 | 35.21 | 34.77 | 35.01 | 19,746,640 | +0.17(+0.50%) |
Nov 15, 2023 | 34.72 | 34.95 | 34.68 | 34.84 | 23,614,796 | +0.12(+0.33%) |
Nov 14, 2023 | 34.85 | 34.94 | 34.65 | 34.72 | 18,254,796 | +0.06(+0.17%) |
Nov 13, 2023 | 34.49 | 35.01 | 34.27 | 34.66 | 17,906,102 | +0.11(+0.31%) |
Nov 10, 2023 | 34.75 | 34.76 | 34.25 | 34.56 | 13,220,904 | +0.09(+0.25%) |
Nov 09, 2023 | 34.71 | 34.89 | 34.32 | 34.47 | 16,776,428 | -0.15(-0.42%) |
Nov 08, 2023 | 34.78 | 34.82 | 34.45 | 34.62 | 17,534,778 | -0.16(-0.47%) |
Nov 07, 2023 | 34.55 | 34.94 | 34.50 | 34.78 | 18,237,616 | +0.29(+0.84%) |
Nov 06, 2023 | 34.82 | 34.87 | 34.47 | 34.49 | 16,060,466 | -0.37(-1.06%) |
Nov 03, 2023 | 34.83 | 35.20 | 34.78 | 34.86 | 24,100,612 | +0.12(+0.33%) |
Nov 02, 2023 | 34.17 | 34.78 | 34.17 | 34.74 | 25,774,444 | +0.48(+1.41%) |
Nov 01, 2023 | 34.26 | 34.41 | 34.02 | 34.26 | 26,939,570 | +0.26(+0.77%) |
Oct 31, 2023 | 33.59 | 34.07 | 33.55 | 34.00 | 29,864,632 | +0.49(+1.47%) |
Oct 30, 2023 | 32.75 | 33.68 | 32.75 | 33.50 | 32,544,632 | +1.14(+3.53%) |
Oct 27, 2023 | 33.27 | 33.47 | 32.26 | 32.36 | 24,738,994 | -1.00(-2.99%) |
Oct 26, 2023 | 32.57 | 33.58 | 32.55 | 33.36 | 35,507,804 | +0.75(+2.32%) |
Oct 25, 2023 | 33.39 | 33.49 | 32.52 | 32.60 | 31,854,490 | -0.59(-1.78%) |
Oct 24, 2023 | 32.08 | 33.35 | 31.91 | 33.19 | 63,623,816 | +2.82(+9.27%) |
Oct 23, 2023 | 30.46 | 30.64 | 30.25 | 30.38 | 32,771,138 | -0.17(-0.57%) |
Oct 20, 2023 | 30.55 | 31.10 | 30.53 | 30.55 | 28,180,120 | -0.01(-0.03%) |
Oct 19, 2023 | 30.41 | 30.94 | 30.38 | 30.56 | 29,761,524 | +0.51(+1.71%) |
Oct 18, 2023 | 30.41 | 30.46 | 29.99 | 30.05 | 22,768,882 | -0.45(-1.46%) |
Oct 17, 2023 | 30.11 | 30.52 | 30.10 | 30.49 | 21,887,412 | +0.25(+0.83%) |
Oct 16, 2023 | 29.85 | 30.31 | 29.63 | 30.24 | 21,788,522 | +0.56(+1.89%) |
Oct 13, 2023 | 30.08 | 30.38 | 29.65 | 29.68 | 25,359,508 | -0.23(-0.78%) |
Oct 12, 2023 | 30.32 | 30.36 | 29.66 | 29.91 | 22,439,884 | -0.53(-1.75%) |
Oct 11, 2023 | 30.80 | 30.94 | 30.40 | 30.45 | 16,214,779 | -0.29(-0.94%) |
Oct 10, 2023 | 30.46 | 30.77 | 30.31 | 30.74 | 19,785,568 | +0.30(+0.99%) |
Oct 09, 2023 | 29.75 | 30.48 | 29.75 | 30.44 | 21,012,570 | +0.58(+1.95%) |
Oct 06, 2023 | 29.94 | 30.00 | 29.16 | 29.85 | 32,335,210 | -0.30(-0.98%) |
Oct 05, 2023 | 29.90 | 30.24 | 29.73 | 30.15 | 24,028,670 | +0.27(+0.89%) |
Oct 04, 2023 | 30.12 | 30.29 | 29.75 | 29.88 | 25,003,248 | -0.42(-1.38%) |
Oct 03, 2023 | 30.04 | 30.33 | 29.95 | 30.30 | 22,569,752 | +0.21(+0.69%) |