Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.16 | 34.27 | 33.81 | 33.83 | 2,994,568 | -0.59(-1.70%) |
Dec 28, 2023 | 34.17 | 34.43 | 34.04 | 34.42 | 1,675,413 | +0.29(+0.84%) |
Dec 27, 2023 | 34.03 | 34.24 | 33.91 | 34.13 | 1,929,726 | +0.12(+0.35%) |
Dec 26, 2023 | 33.69 | 34.10 | 33.63 | 34.01 | 1,532,801 | +0.34(+1.00%) |
Dec 22, 2023 | 33.82 | 33.97 | 33.60 | 33.67 | 2,384,724 | +0.01(+0.03%) |
Dec 21, 2023 | 33.67 | 33.69 | 33.00 | 33.66 | 3,206,859 | +0.25(+0.74%) |
Dec 20, 2023 | 33.89 | 34.23 | 33.40 | 33.42 | 3,297,411 | -0.59(-1.74%) |
Dec 19, 2023 | 33.90 | 34.10 | 33.75 | 34.01 | 2,822,519 | +0.30(+0.88%) |
Dec 18, 2023 | 33.83 | 34.05 | 33.61 | 33.71 | 3,956,857 | +0.06(+0.18%) |
Dec 15, 2023 | 34.35 | 34.53 | 33.35 | 33.65 | 6,951,545 | -1.06(-3.06%) |
Dec 14, 2023 | 34.91 | 35.10 | 34.58 | 34.72 | 4,477,334 | +0.43(+1.26%) |
Dec 13, 2023 | 33.17 | 34.48 | 32.94 | 34.28 | 3,840,845 | +1.29(+3.91%) |
Dec 12, 2023 | 32.72 | 33.10 | 32.47 | 32.99 | 2,355,394 | +0.26(+0.78%) |
Dec 11, 2023 | 32.40 | 32.80 | 32.40 | 32.74 | 2,554,464 | +0.20(+0.60%) |
Dec 08, 2023 | 32.16 | 32.56 | 32.00 | 32.54 | 2,563,989 | +0.32(+1.01%) |
Dec 07, 2023 | 32.36 | 32.50 | 31.88 | 32.22 | 3,595,869 | -0.21(-0.64%) |
Dec 06, 2023 | 32.84 | 32.99 | 32.39 | 32.42 | 3,197,575 | -0.32(-0.99%) |
Dec 05, 2023 | 33.04 | 33.04 | 32.42 | 32.75 | 3,014,412 | -0.49(-1.48%) |
Dec 04, 2023 | 33.21 | 33.28 | 32.65 | 33.24 | 3,117,989 | -0.24(-0.71%) |
Dec 01, 2023 | 32.90 | 33.53 | 32.71 | 33.48 | 3,796,157 | +0.66(+2.01%) |
Nov 30, 2023 | 32.36 | 32.88 | 32.20 | 32.82 | 4,312,597 | +0.39(+1.21%) |
Nov 29, 2023 | 33.06 | 33.17 | 32.41 | 32.42 | 2,887,290 | -0.32(-0.99%) |
Nov 28, 2023 | 32.74 | 32.90 | 32.58 | 32.75 | 2,228,338 | -0.10(-0.30%) |
Nov 27, 2023 | 32.85 | 33.03 | 32.66 | 32.85 | 3,461,336 | +0.03(+0.09%) |
Nov 24, 2023 | 32.71 | 32.85 | 32.58 | 32.82 | 702,942 | -0.01(-0.03%) |
Nov 22, 2023 | 33.00 | 33.07 | 32.69 | 32.83 | 1,727,784 | +0.21(+0.63%) |
Nov 21, 2023 | 32.80 | 32.92 | 32.54 | 32.62 | 2,985,251 | -0.33(-1.02%) |
Nov 20, 2023 | 32.90 | 33.10 | 32.63 | 32.95 | 2,083,890 | -0.03(-0.09%) |
Nov 17, 2023 | 33.33 | 33.41 | 32.87 | 32.98 | 5,187,148 | -0.01(-0.03%) |
Nov 16, 2023 | 32.85 | 33.19 | 32.71 | 32.99 | 3,402,996 | +0.30(+0.90%) |
Nov 15, 2023 | 32.90 | 33.18 | 32.53 | 32.70 | 2,788,599 | -0.20(-0.60%) |
Nov 14, 2023 | 32.01 | 33.00 | 31.88 | 32.90 | 4,275,020 | +1.90(+6.13%) |
Nov 13, 2023 | 30.91 | 31.10 | 30.73 | 31.00 | 2,134,463 | -0.17(-0.54%) |
Nov 10, 2023 | 30.93 | 31.22 | 30.63 | 31.16 | 2,229,448 | +0.46(+1.51%) |
Nov 09, 2023 | 31.11 | 31.17 | 30.57 | 30.70 | 2,559,100 | -0.28(-0.89%) |
Nov 08, 2023 | 30.90 | 31.12 | 30.78 | 30.98 | 2,452,588 | +0.25(+0.80%) |
Nov 07, 2023 | 31.29 | 31.29 | 30.68 | 30.73 | 2,777,634 | -0.46(-1.48%) |
Nov 06, 2023 | 31.12 | 31.21 | 30.82 | 31.19 | 3,716,765 | +0.00(+0.00%) |
Nov 03, 2023 | 30.43 | 31.49 | 30.43 | 31.19 | 4,123,535 | +1.16(+3.87%) |
Nov 02, 2023 | 29.47 | 30.18 | 29.47 | 30.03 | 2,727,808 | +1.00(+3.46%) |
Nov 01, 2023 | 28.98 | 29.13 | 28.63 | 29.03 | 2,166,906 | +0.06(+0.20%) |
Oct 31, 2023 | 28.68 | 29.05 | 28.52 | 28.97 | 2,960,740 | +0.41(+1.43%) |
Oct 30, 2023 | 28.67 | 28.91 | 28.19 | 28.56 | 4,402,544 | +0.46(+1.63%) |
Oct 27, 2023 | 28.51 | 28.58 | 27.95 | 28.10 | 3,756,211 | -0.24(-0.86%) |
Oct 26, 2023 | 28.78 | 29.02 | 27.80 | 28.34 | 7,633,829 | -1.24(-4.19%) |
Oct 25, 2023 | 30.08 | 30.27 | 29.55 | 29.58 | 3,407,514 | -0.77(-2.54%) |
Oct 24, 2023 | 29.92 | 30.39 | 29.91 | 30.35 | 2,988,274 | +0.50(+1.67%) |
Oct 23, 2023 | 30.11 | 30.33 | 29.70 | 29.86 | 4,109,131 | -0.58(-1.89%) |
Oct 20, 2023 | 30.92 | 31.10 | 30.42 | 30.43 | 3,280,122 | -0.36(-1.17%) |
Oct 19, 2023 | 31.34 | 31.62 | 30.76 | 30.79 | 4,171,816 | -0.62(-1.99%) |
Oct 18, 2023 | 31.79 | 31.82 | 31.32 | 31.42 | 1,939,073 | -0.51(-1.59%) |
Oct 17, 2023 | 31.77 | 32.27 | 31.72 | 31.93 | 2,373,806 | +0.03(+0.09%) |
Oct 16, 2023 | 31.86 | 32.06 | 31.56 | 31.90 | 1,950,932 | +0.15(+0.46%) |
Oct 13, 2023 | 31.97 | 32.06 | 31.56 | 31.75 | 1,683,522 | -0.12(-0.37%) |
Oct 12, 2023 | 31.93 | 32.18 | 31.67 | 31.87 | 2,286,095 | -0.26(-0.82%) |
Oct 11, 2023 | 31.44 | 32.18 | 31.36 | 32.13 | 3,290,745 | +0.96(+3.07%) |
Oct 10, 2023 | 31.26 | 31.64 | 31.09 | 31.17 | 2,939,494 | -0.23(-0.75%) |
Oct 09, 2023 | 30.91 | 31.51 | 30.91 | 31.41 | 1,536,356 | +0.21(+0.69%) |
Oct 06, 2023 | 30.67 | 31.37 | 30.47 | 31.19 | 2,144,078 | +0.30(+0.98%) |
Oct 05, 2023 | 30.75 | 30.94 | 30.60 | 30.89 | 2,172,995 | +0.09(+0.29%) |
Oct 04, 2023 | 30.48 | 30.81 | 30.24 | 30.80 | 3,241,827 | +0.49(+1.61%) |
Oct 03, 2023 | 30.31 | 30.56 | 30.10 | 30.32 | 2,801,970 | -0.21(-0.70%) |