Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 43.03 | 43.32 | 42.74 | 42.79 | 6,514,350 | -0.35(-0.80%) |
Dec 28, 2023 | 42.94 | 43.25 | 42.78 | 43.14 | 5,230,870 | +0.18(+0.41%) |
Dec 27, 2023 | 42.97 | 43.23 | 42.75 | 42.96 | 5,197,746 | -0.13(-0.29%) |
Dec 26, 2023 | 42.65 | 43.24 | 42.45 | 43.09 | 5,462,465 | +0.55(+1.29%) |
Dec 22, 2023 | 42.38 | 42.84 | 42.24 | 42.54 | 7,056,340 | +0.20(+0.46%) |
Dec 21, 2023 | 41.92 | 42.48 | 41.78 | 42.34 | 8,319,589 | +0.83(+2.00%) |
Dec 20, 2023 | 42.76 | 43.01 | 41.21 | 41.51 | 15,809,884 | -1.71(-3.96%) |
Dec 19, 2023 | 43.15 | 43.58 | 42.84 | 43.22 | 8,805,088 | +0.16(+0.36%) |
Dec 18, 2023 | 44.29 | 44.29 | 43.05 | 43.07 | 9,898,786 | -0.94(-2.13%) |
Dec 15, 2023 | 43.72 | 44.47 | 43.44 | 44.01 | 26,563,668 | -0.31(-0.71%) |
Dec 14, 2023 | 42.91 | 44.83 | 42.66 | 44.32 | 28,878,650 | +2.78(+6.68%) |
Dec 13, 2023 | 39.62 | 41.62 | 39.46 | 41.54 | 15,475,259 | +1.99(+5.04%) |
Dec 12, 2023 | 39.49 | 39.66 | 39.24 | 39.55 | 9,019,709 | -0.08(-0.20%) |
Dec 11, 2023 | 39.39 | 39.75 | 39.11 | 39.63 | 11,167,646 | +0.10(+0.25%) |
Dec 08, 2023 | 38.89 | 39.70 | 38.72 | 39.53 | 9,701,227 | +0.68(+1.76%) |
Dec 07, 2023 | 38.44 | 39.01 | 38.24 | 38.84 | 8,270,682 | +0.64(+1.66%) |
Dec 06, 2023 | 38.82 | 39.51 | 38.19 | 38.21 | 8,972,771 | -0.31(-0.81%) |
Dec 05, 2023 | 38.39 | 38.78 | 38.18 | 38.52 | 9,421,883 | -0.09(-0.23%) |
Dec 04, 2023 | 38.34 | 39.05 | 38.34 | 38.61 | 10,356,528 | +0.11(+0.28%) |
Dec 01, 2023 | 37.06 | 38.62 | 37.00 | 38.50 | 10,355,037 | +1.23(+3.31%) |
Nov 30, 2023 | 37.15 | 37.43 | 36.84 | 37.27 | 10,517,685 | +0.32(+0.87%) |
Nov 29, 2023 | 36.52 | 37.26 | 36.43 | 36.95 | 7,948,929 | +0.73(+2.02%) |
Nov 28, 2023 | 35.85 | 36.31 | 35.68 | 36.21 | 9,886,220 | +0.24(+0.68%) |
Nov 27, 2023 | 36.01 | 36.20 | 35.78 | 35.97 | 6,106,685 | -0.40(-1.10%) |
Nov 24, 2023 | 35.98 | 36.53 | 35.85 | 36.37 | 2,860,505 | +0.36(+1.00%) |
Nov 22, 2023 | 36.44 | 36.55 | 35.90 | 36.01 | 6,896,230 | -0.18(-0.49%) |
Nov 21, 2023 | 36.38 | 36.73 | 36.17 | 36.19 | 6,188,482 | -0.61(-1.65%) |
Nov 20, 2023 | 36.69 | 37.01 | 36.40 | 36.79 | 6,415,022 | -0.01(-0.03%) |
Nov 17, 2023 | 36.82 | 36.95 | 36.53 | 36.80 | 9,119,311 | +0.31(+0.86%) |
Nov 16, 2023 | 36.22 | 36.55 | 35.94 | 36.49 | 10,450,710 | +0.14(+0.38%) |
Nov 15, 2023 | 35.40 | 36.49 | 35.40 | 36.35 | 12,961,431 | +1.01(+2.85%) |
Nov 14, 2023 | 34.42 | 35.76 | 34.24 | 35.34 | 12,111,446 | +2.10(+6.32%) |
Nov 13, 2023 | 33.27 | 33.49 | 32.86 | 33.24 | 5,904,334 | -0.20(-0.58%) |
Nov 10, 2023 | 33.42 | 33.53 | 32.94 | 33.44 | 6,074,840 | +0.28(+0.86%) |
Nov 09, 2023 | 33.97 | 34.10 | 33.05 | 33.15 | 7,335,273 | -0.59(-1.74%) |
Nov 08, 2023 | 34.07 | 34.13 | 33.61 | 33.74 | 7,115,432 | -0.29(-0.86%) |
Nov 07, 2023 | 34.31 | 34.38 | 33.88 | 34.03 | 8,631,817 | -0.45(-1.30%) |
Nov 06, 2023 | 34.86 | 35.04 | 34.25 | 34.48 | 7,795,379 | -0.22(-0.62%) |
Nov 03, 2023 | 34.52 | 35.06 | 34.38 | 34.70 | 13,399,290 | +1.12(+3.35%) |
Nov 02, 2023 | 31.71 | 33.57 | 31.67 | 33.57 | 15,937,257 | +2.42(+7.78%) |
Nov 01, 2023 | 31.16 | 31.36 | 30.71 | 31.15 | 15,215,714 | -0.02(-0.06%) |
Oct 31, 2023 | 30.75 | 31.18 | 30.19 | 31.17 | 12,868,950 | +0.56(+1.82%) |
Oct 30, 2023 | 30.27 | 30.63 | 29.91 | 30.61 | 9,872,968 | +0.66(+2.19%) |
Oct 27, 2023 | 30.60 | 30.92 | 29.79 | 29.96 | 11,158,014 | -1.10(-3.56%) |
Oct 26, 2023 | 30.64 | 31.57 | 30.54 | 31.06 | 16,320,199 | +0.47(+1.53%) |
Oct 25, 2023 | 30.39 | 30.87 | 29.99 | 30.59 | 13,904,311 | -0.10(-0.32%) |
Oct 24, 2023 | 30.71 | 30.88 | 30.09 | 30.69 | 15,418,683 | +0.13(+0.42%) |
Oct 23, 2023 | 30.50 | 31.05 | 29.98 | 30.56 | 15,272,360 | +0.32(+1.07%) |
Oct 20, 2023 | 31.89 | 32.10 | 30.10 | 30.24 | 19,522,840 | -1.78(-5.56%) |
Oct 19, 2023 | 32.58 | 33.06 | 32.00 | 32.02 | 15,449,707 | -0.61(-1.86%) |
Oct 18, 2023 | 33.89 | 34.51 | 32.54 | 32.63 | 25,528,882 | -1.49(-4.36%) |
Oct 17, 2023 | 31.74 | 35.40 | 31.70 | 34.11 | 37,564,900 | +2.22(+6.96%) |
Oct 16, 2023 | 31.85 | 32.04 | 31.24 | 31.89 | 11,668,942 | +0.44(+1.40%) |
Oct 13, 2023 | 31.81 | 32.16 | 31.17 | 31.45 | 11,192,867 | -0.09(-0.28%) |
Oct 12, 2023 | 31.81 | 32.03 | 31.22 | 31.54 | 10,520,196 | -0.24(-0.77%) |
Oct 11, 2023 | 31.86 | 32.36 | 31.59 | 31.79 | 8,034,106 | -0.08(-0.25%) |
Oct 10, 2023 | 31.76 | 32.22 | 31.61 | 31.86 | 10,338,398 | +0.57(+1.81%) |
Oct 09, 2023 | 30.89 | 31.43 | 30.75 | 31.30 | 7,941,550 | +0.15(+0.47%) |
Oct 06, 2023 | 30.84 | 31.47 | 30.40 | 31.15 | 9,643,459 | -0.01(-0.03%) |
Oct 05, 2023 | 30.31 | 31.21 | 29.95 | 31.16 | 10,811,898 | +0.62(+2.02%) |
Oct 04, 2023 | 30.70 | 30.84 | 30.19 | 30.54 | 13,713,369 | -0.10(-0.32%) |
Oct 03, 2023 | 31.18 | 31.22 | 30.50 | 30.64 | 10,534,688 | -0.78(-2.49%) |