Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 38.99 | 39.03 | 38.83 | 38.94 | 1,082,105 | +0.02(+0.05%) |
Dec 28, 2023 | 38.95 | 39.09 | 38.90 | 38.92 | 1,249,805 | -0.20(-0.52%) |
Dec 27, 2023 | 39.04 | 39.16 | 39.00 | 39.12 | 1,326,023 | +0.17(+0.44%) |
Dec 26, 2023 | 38.71 | 39.04 | 38.71 | 38.95 | 1,268,631 | +0.27(+0.70%) |
Dec 22, 2023 | 38.29 | 38.70 | 38.29 | 38.68 | 2,059,591 | +0.53(+1.38%) |
Dec 21, 2023 | 38.00 | 38.16 | 37.98 | 38.15 | 1,266,042 | +0.61(+1.61%) |
Dec 20, 2023 | 37.89 | 38.02 | 37.55 | 37.55 | 1,419,830 | -0.30(-0.79%) |
Dec 19, 2023 | 37.85 | 37.96 | 37.78 | 37.84 | 1,928,242 | +0.34(+0.90%) |
Dec 18, 2023 | 37.62 | 37.65 | 37.45 | 37.51 | 1,141,136 | +0.19(+0.51%) |
Dec 15, 2023 | 37.47 | 37.70 | 37.31 | 37.31 | 2,834,493 | -0.76(-1.99%) |
Dec 14, 2023 | 37.73 | 38.26 | 37.61 | 38.07 | 2,662,595 | +0.15(+0.41%) |
Dec 13, 2023 | 37.68 | 37.96 | 37.33 | 37.92 | 2,136,468 | +0.21(+0.56%) |
Dec 12, 2023 | 37.62 | 37.71 | 37.51 | 37.71 | 1,856,385 | +0.25(+0.67%) |
Dec 11, 2023 | 37.34 | 37.56 | 37.31 | 37.46 | 1,740,139 | -0.20(-0.54%) |
Dec 08, 2023 | 37.41 | 37.68 | 37.41 | 37.66 | 1,989,651 | +0.37(+1.00%) |
Dec 07, 2023 | 37.07 | 37.29 | 36.96 | 37.29 | 1,655,311 | +0.29(+0.78%) |
Dec 06, 2023 | 37.39 | 37.56 | 36.97 | 37.00 | 2,209,357 | +0.32(+0.86%) |
Dec 05, 2023 | 36.72 | 36.87 | 36.68 | 36.68 | 1,386,287 | -0.15(-0.42%) |
Dec 04, 2023 | 36.76 | 36.97 | 36.75 | 36.83 | 1,344,536 | -0.30(-0.80%) |
Dec 01, 2023 | 36.72 | 37.17 | 36.71 | 37.13 | 1,757,539 | +0.22(+0.60%) |
Nov 30, 2023 | 36.82 | 36.94 | 36.71 | 36.91 | 1,627,697 | +0.38(+1.05%) |
Nov 29, 2023 | 36.40 | 36.67 | 36.39 | 36.53 | 2,419,985 | -0.54(-1.45%) |
Nov 28, 2023 | 37.10 | 37.26 | 36.97 | 37.07 | 2,091,694 | -0.02(-0.05%) |
Nov 27, 2023 | 37.04 | 37.10 | 36.88 | 37.08 | 2,181,140 | -0.01(-0.03%) |
Nov 24, 2023 | 36.81 | 37.14 | 36.80 | 37.09 | 994,093 | +0.56(+1.52%) |
Nov 22, 2023 | 36.54 | 36.59 | 36.34 | 36.54 | 2,844,061 | -0.51(-1.37%) |
Nov 21, 2023 | 37.08 | 37.16 | 36.98 | 37.05 | 1,743,839 | -0.16(-0.44%) |
Nov 20, 2023 | 36.99 | 37.26 | 36.96 | 37.21 | 1,656,492 | +0.15(+0.41%) |
Nov 17, 2023 | 36.94 | 37.08 | 36.84 | 37.06 | 2,076,431 | +0.52(+1.42%) |
Nov 16, 2023 | 36.41 | 36.65 | 36.39 | 36.54 | 1,861,213 | -0.41(-1.12%) |
Nov 15, 2023 | 36.97 | 37.02 | 36.82 | 36.95 | 2,521,801 | +0.57(+1.56%) |
Nov 14, 2023 | 36.18 | 36.46 | 36.16 | 36.38 | 2,607,395 | +0.44(+1.23%) |
Nov 13, 2023 | 35.95 | 36.01 | 35.77 | 35.94 | 2,237,181 | +0.37(+1.05%) |
Nov 10, 2023 | 35.33 | 35.61 | 35.18 | 35.57 | 1,647,599 | +0.06(+0.16%) |
Nov 09, 2023 | 35.77 | 35.89 | 35.43 | 35.51 | 2,474,519 | -0.12(-0.32%) |
Nov 08, 2023 | 35.69 | 35.84 | 35.47 | 35.62 | 1,803,549 | -0.09(-0.27%) |
Nov 07, 2023 | 35.61 | 35.76 | 35.47 | 35.72 | 1,938,150 | -0.23(-0.63%) |
Nov 06, 2023 | 36.16 | 36.17 | 35.83 | 35.95 | 2,891,242 | +0.46(+1.31%) |
Nov 03, 2023 | 35.43 | 35.59 | 35.33 | 35.48 | 2,369,083 | +0.40(+1.13%) |
Nov 02, 2023 | 34.85 | 35.11 | 34.79 | 35.08 | 2,388,548 | +0.72(+2.10%) |
Nov 01, 2023 | 34.31 | 34.50 | 34.14 | 34.36 | 2,771,128 | -0.07(-0.19%) |
Oct 31, 2023 | 34.49 | 34.58 | 34.18 | 34.43 | 3,241,689 | +0.29(+0.86%) |
Oct 30, 2023 | 34.62 | 34.70 | 33.45 | 34.14 | 7,136,176 | -0.65(-1.88%) |
Oct 27, 2023 | 35.21 | 35.26 | 34.68 | 34.79 | 3,873,319 | -0.54(-1.53%) |
Oct 26, 2023 | 35.48 | 35.62 | 35.18 | 35.33 | 2,331,153 | -0.28(-0.80%) |
Oct 25, 2023 | 35.71 | 35.81 | 35.55 | 35.62 | 1,637,528 | -0.09(-0.27%) |
Oct 24, 2023 | 35.58 | 35.80 | 35.52 | 35.71 | 1,393,392 | -0.01(-0.03%) |
Oct 23, 2023 | 35.67 | 35.97 | 35.59 | 35.72 | 1,471,754 | +0.00(+0.00%) |
Oct 20, 2023 | 35.96 | 36.08 | 35.65 | 35.72 | 3,695,336 | -1.35(-3.63%) |
Oct 19, 2023 | 37.12 | 37.35 | 36.97 | 37.07 | 2,582,258 | -0.53(-1.41%) |
Oct 18, 2023 | 37.96 | 38.00 | 37.54 | 37.60 | 1,840,230 | -0.40(-1.05%) |
Oct 17, 2023 | 37.72 | 38.23 | 37.72 | 37.99 | 1,417,549 | +0.00(+0.00%) |
Oct 16, 2023 | 37.95 | 38.05 | 37.72 | 37.99 | 1,312,635 | +0.32(+0.86%) |
Oct 13, 2023 | 37.91 | 38.11 | 37.59 | 37.67 | 2,313,915 | -0.52(-1.36%) |
Oct 12, 2023 | 38.35 | 38.39 | 38.04 | 38.19 | 1,312,540 | -0.50(-1.30%) |
Oct 11, 2023 | 38.69 | 38.80 | 38.50 | 38.70 | 1,495,496 | +0.28(+0.74%) |
Oct 10, 2023 | 38.43 | 38.51 | 38.25 | 38.41 | 2,510,031 | +0.73(+1.94%) |
Oct 09, 2023 | 37.49 | 37.79 | 37.42 | 37.68 | 1,793,284 | -0.68(-1.78%) |
Oct 06, 2023 | 37.94 | 38.46 | 37.78 | 38.36 | 2,661,251 | +0.66(+1.76%) |
Oct 05, 2023 | 37.13 | 37.74 | 37.12 | 37.70 | 2,133,196 | +0.45(+1.20%) |
Oct 04, 2023 | 37.31 | 37.33 | 36.88 | 37.25 | 1,845,357 | -0.01(-0.03%) |
Oct 03, 2023 | 37.54 | 37.57 | 37.08 | 37.26 | 3,196,000 | +0.28(+0.77%) |