Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.29 | 35.49 | 35.06 | 35.29 | 1,844,111 | -0.10(-0.28%) |
Dec 28, 2023 | 35.49 | 35.65 | 35.28 | 35.39 | 1,505,411 | -0.21(-0.60%) |
Dec 27, 2023 | 35.66 | 35.90 | 35.34 | 35.60 | 1,954,687 | -0.11(-0.30%) |
Dec 26, 2023 | 35.68 | 35.78 | 35.51 | 35.71 | 1,677,892 | -0.06(-0.16%) |
Dec 22, 2023 | 35.76 | 35.96 | 35.62 | 35.77 | 1,705,120 | +0.06(+0.16%) |
Dec 21, 2023 | 35.97 | 36.05 | 35.50 | 35.71 | 2,389,956 | -0.01(-0.03%) |
Dec 20, 2023 | 35.85 | 36.11 | 35.69 | 35.72 | 2,460,683 | -0.26(-0.73%) |
Dec 19, 2023 | 36.12 | 36.37 | 35.79 | 35.98 | 6,894,844 | +0.02(+0.05%) |
Dec 18, 2023 | 36.78 | 36.78 | 35.94 | 35.96 | 4,354,082 | -0.58(-1.58%) |
Dec 15, 2023 | 36.59 | 36.99 | 36.30 | 36.54 | 5,783,272 | -0.23(-0.64%) |
Dec 14, 2023 | 36.28 | 37.30 | 36.28 | 36.77 | 3,359,382 | +0.74(+2.06%) |
Dec 13, 2023 | 35.10 | 36.19 | 34.86 | 36.03 | 3,200,987 | +0.84(+2.39%) |
Dec 12, 2023 | 35.92 | 35.92 | 35.11 | 35.19 | 2,225,979 | -0.84(-2.33%) |
Dec 11, 2023 | 35.85 | 36.14 | 35.71 | 36.03 | 1,747,187 | +0.07(+0.19%) |
Dec 08, 2023 | 35.83 | 36.12 | 35.70 | 35.96 | 1,862,543 | +0.02(+0.05%) |
Dec 07, 2023 | 35.78 | 35.99 | 35.44 | 35.94 | 2,285,032 | +0.26(+0.74%) |
Dec 06, 2023 | 35.70 | 36.09 | 35.53 | 35.68 | 2,625,254 | +0.11(+0.30%) |
Dec 05, 2023 | 36.25 | 36.25 | 35.51 | 35.57 | 3,631,070 | -0.90(-2.46%) |
Dec 04, 2023 | 35.99 | 36.48 | 35.91 | 36.47 | 4,829,723 | +0.17(+0.46%) |
Dec 01, 2023 | 35.91 | 36.78 | 35.72 | 36.31 | 4,631,194 | +0.24(+0.68%) |
Nov 30, 2023 | 35.50 | 36.14 | 35.40 | 36.06 | 6,279,361 | +1.12(+3.21%) |
Nov 29, 2023 | 33.56 | 35.14 | 33.56 | 34.94 | 4,792,372 | +1.49(+4.47%) |
Nov 28, 2023 | 33.45 | 33.75 | 33.14 | 33.45 | 3,515,874 | +0.14(+0.41%) |
Nov 27, 2023 | 31.97 | 33.83 | 31.73 | 33.31 | 8,417,897 | +1.16(+3.61%) |
Nov 24, 2023 | 32.22 | 32.41 | 32.05 | 32.15 | 1,072,341 | +0.01(+0.03%) |
Nov 22, 2023 | 31.74 | 32.19 | 31.56 | 32.14 | 2,040,449 | +0.42(+1.32%) |
Nov 21, 2023 | 31.91 | 32.01 | 31.44 | 31.72 | 2,733,583 | -0.09(-0.28%) |
Nov 20, 2023 | 32.38 | 32.43 | 31.01 | 31.81 | 5,381,287 | -0.78(-2.40%) |
Nov 17, 2023 | 33.05 | 33.09 | 32.44 | 32.59 | 2,349,159 | -0.23(-0.71%) |
Nov 16, 2023 | 33.21 | 33.26 | 32.32 | 32.82 | 2,644,770 | -0.44(-1.32%) |
Nov 15, 2023 | 32.79 | 33.41 | 32.79 | 33.26 | 2,613,150 | +0.54(+1.64%) |
Nov 14, 2023 | 31.51 | 32.78 | 31.51 | 32.72 | 3,579,714 | +1.52(+4.86%) |
Nov 13, 2023 | 31.84 | 31.88 | 31.00 | 31.21 | 3,629,884 | -0.64(-1.99%) |
Nov 10, 2023 | 31.96 | 32.11 | 31.52 | 31.84 | 3,360,559 | -0.16(-0.51%) |
Nov 09, 2023 | 32.49 | 32.55 | 31.97 | 32.01 | 3,628,100 | -0.29(-0.89%) |
Nov 08, 2023 | 32.65 | 32.65 | 32.05 | 32.29 | 2,597,908 | -0.28(-0.86%) |
Nov 07, 2023 | 32.80 | 32.85 | 32.48 | 32.57 | 2,737,846 | -0.48(-1.46%) |
Nov 06, 2023 | 33.31 | 33.32 | 32.94 | 33.05 | 2,447,276 | -0.24(-0.72%) |
Nov 03, 2023 | 33.02 | 33.65 | 32.92 | 33.30 | 2,231,597 | +0.53(+1.62%) |
Nov 02, 2023 | 32.72 | 32.98 | 32.62 | 32.77 | 2,694,458 | +0.42(+1.31%) |
Nov 01, 2023 | 32.53 | 32.66 | 32.23 | 32.34 | 3,533,687 | -0.12(-0.36%) |
Oct 31, 2023 | 32.17 | 32.82 | 32.06 | 32.46 | 3,310,236 | +0.33(+1.02%) |
Oct 30, 2023 | 32.09 | 32.28 | 31.92 | 32.13 | 2,567,870 | +0.24(+0.75%) |
Oct 27, 2023 | 31.53 | 32.08 | 31.33 | 31.89 | 4,006,227 | +0.25(+0.79%) |
Oct 26, 2023 | 31.64 | 32.43 | 31.10 | 31.64 | 5,607,907 | -0.23(-0.72%) |
Oct 25, 2023 | 31.79 | 32.14 | 31.56 | 31.87 | 2,858,549 | -0.13(-0.42%) |
Oct 24, 2023 | 31.50 | 32.09 | 31.31 | 32.01 | 3,504,152 | +0.82(+2.62%) |
Oct 23, 2023 | 31.82 | 32.04 | 31.17 | 31.19 | 4,512,382 | -0.89(-2.76%) |
Oct 20, 2023 | 33.01 | 33.08 | 31.99 | 32.07 | 3,280,849 | -0.90(-2.71%) |
Oct 19, 2023 | 33.69 | 33.88 | 32.97 | 32.97 | 2,906,031 | -0.96(-2.84%) |
Oct 18, 2023 | 33.96 | 34.51 | 33.64 | 33.93 | 4,552,550 | -0.24(-0.70%) |
Oct 17, 2023 | 33.57 | 34.28 | 33.56 | 34.17 | 2,742,889 | +0.48(+1.43%) |
Oct 16, 2023 | 33.87 | 34.05 | 33.57 | 33.69 | 2,820,716 | -0.13(-0.40%) |
Oct 13, 2023 | 33.88 | 34.08 | 33.64 | 33.82 | 1,810,852 | +0.03(+0.09%) |
Oct 12, 2023 | 34.19 | 34.19 | 33.56 | 33.80 | 2,295,985 | -0.30(-0.88%) |
Oct 11, 2023 | 34.15 | 34.38 | 33.72 | 34.09 | 1,535,274 | +0.06(+0.17%) |
Oct 10, 2023 | 34.07 | 34.40 | 34.00 | 34.04 | 2,140,813 | +0.20(+0.60%) |
Oct 09, 2023 | 33.25 | 34.02 | 33.22 | 33.83 | 1,978,656 | +0.59(+1.77%) |
Oct 06, 2023 | 33.63 | 33.69 | 33.18 | 33.25 | 3,372,648 | -0.38(-1.14%) |
Oct 05, 2023 | 33.97 | 34.24 | 33.57 | 33.63 | 2,287,111 | -0.47(-1.38%) |
Oct 04, 2023 | 34.03 | 34.33 | 33.77 | 34.10 | 2,561,802 | +0.28(+0.83%) |
Oct 03, 2023 | 33.72 | 34.24 | 33.53 | 33.82 | 3,911,231 | -0.31(-0.90%) |