Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.76 | 40.76 | 39.82 | 40.04 | 3,366,177 | -0.99(-2.42%) |
Dec 28, 2023 | 40.81 | 41.08 | 40.59 | 41.03 | 1,568,373 | +0.01(+0.02%) |
Dec 27, 2023 | 40.35 | 41.16 | 40.15 | 41.02 | 1,836,698 | +0.80(+1.98%) |
Dec 26, 2023 | 40.05 | 40.39 | 39.94 | 40.23 | 1,381,851 | +0.18(+0.44%) |
Dec 22, 2023 | 40.32 | 40.64 | 40.01 | 40.05 | 1,584,937 | -0.21(-0.51%) |
Dec 21, 2023 | 40.13 | 40.30 | 39.83 | 40.25 | 2,075,509 | +0.61(+1.54%) |
Dec 20, 2023 | 40.53 | 40.73 | 39.56 | 39.64 | 3,659,235 | -1.16(-2.85%) |
Dec 19, 2023 | 41.32 | 41.54 | 40.70 | 40.81 | 2,369,396 | -0.31(-0.77%) |
Dec 18, 2023 | 41.17 | 41.36 | 40.87 | 41.12 | 3,227,081 | -0.05(-0.12%) |
Dec 15, 2023 | 41.11 | 41.47 | 40.65 | 41.17 | 7,883,311 | -0.15(-0.36%) |
Dec 14, 2023 | 38.90 | 41.80 | 38.87 | 41.32 | 7,048,674 | +3.04(+7.94%) |
Dec 13, 2023 | 36.29 | 38.28 | 36.14 | 38.28 | 3,861,499 | +1.97(+5.42%) |
Dec 12, 2023 | 36.33 | 36.42 | 36.14 | 36.31 | 2,195,235 | +0.12(+0.33%) |
Dec 11, 2023 | 36.41 | 36.43 | 36.05 | 36.19 | 2,349,036 | -0.15(-0.41%) |
Dec 08, 2023 | 35.55 | 36.51 | 35.24 | 36.34 | 3,660,867 | +0.63(+1.76%) |
Dec 07, 2023 | 34.98 | 35.98 | 34.79 | 35.71 | 4,286,077 | +0.79(+2.25%) |
Dec 06, 2023 | 35.11 | 35.26 | 34.74 | 34.92 | 2,780,053 | +0.09(+0.25%) |
Dec 05, 2023 | 34.80 | 34.97 | 34.16 | 34.83 | 4,781,694 | -0.23(-0.65%) |
Dec 04, 2023 | 34.47 | 35.08 | 34.36 | 35.06 | 3,008,337 | +0.44(+1.28%) |
Dec 01, 2023 | 33.64 | 34.72 | 33.58 | 34.62 | 4,351,522 | +0.89(+2.63%) |
Nov 30, 2023 | 33.95 | 34.34 | 33.64 | 33.73 | 6,042,925 | -0.24(-0.70%) |
Nov 29, 2023 | 33.83 | 34.39 | 33.55 | 33.97 | 43,825,496 | +0.09(+0.26%) |
Nov 28, 2023 | 34.44 | 34.73 | 33.78 | 33.88 | 13,862,282 | +1.58(+4.91%) |
Nov 27, 2023 | 31.95 | 32.35 | 31.71 | 32.29 | 2,085,583 | +0.25(+0.77%) |
Nov 24, 2023 | 31.58 | 32.17 | 31.58 | 32.05 | 646,260 | +0.18(+0.56%) |
Nov 22, 2023 | 31.73 | 32.04 | 31.60 | 31.87 | 2,126,966 | +0.30(+0.93%) |
Nov 21, 2023 | 31.34 | 31.72 | 31.28 | 31.58 | 2,469,210 | +0.21(+0.66%) |
Nov 20, 2023 | 31.02 | 31.53 | 30.71 | 31.37 | 2,382,409 | +0.37(+1.21%) |
Nov 17, 2023 | 30.76 | 31.06 | 30.68 | 31.00 | 2,523,937 | +0.40(+1.30%) |
Nov 16, 2023 | 30.88 | 31.13 | 30.48 | 30.60 | 1,435,069 | -0.35(-1.13%) |
Nov 15, 2023 | 31.14 | 31.55 | 30.85 | 30.95 | 1,709,036 | -0.01(-0.03%) |
Nov 14, 2023 | 29.92 | 31.10 | 29.92 | 30.96 | 2,834,901 | +1.75(+6.00%) |
Nov 13, 2023 | 28.92 | 29.31 | 28.77 | 29.20 | 3,070,909 | -0.15(-0.50%) |
Nov 10, 2023 | 29.34 | 29.40 | 28.50 | 29.35 | 2,990,669 | +0.22(+0.77%) |
Nov 09, 2023 | 29.63 | 29.82 | 28.77 | 29.13 | 2,971,786 | -0.15(-0.50%) |
Nov 08, 2023 | 28.92 | 29.63 | 28.59 | 29.27 | 2,635,548 | +0.69(+2.42%) |
Nov 07, 2023 | 27.75 | 28.64 | 27.68 | 28.58 | 3,810,456 | +0.44(+1.56%) |
Nov 06, 2023 | 28.69 | 28.77 | 27.75 | 28.14 | 2,502,687 | -0.45(-1.57%) |
Nov 03, 2023 | 28.50 | 28.84 | 28.45 | 28.59 | 3,339,631 | +0.53(+1.87%) |
Nov 02, 2023 | 27.63 | 28.30 | 27.40 | 28.07 | 2,677,670 | +1.25(+4.64%) |
Nov 01, 2023 | 26.87 | 27.02 | 26.40 | 26.82 | 2,696,793 | +0.02(+0.07%) |
Oct 31, 2023 | 27.04 | 27.15 | 26.71 | 26.80 | 1,622,125 | -0.26(-0.97%) |
Oct 30, 2023 | 27.23 | 27.43 | 26.79 | 27.06 | 1,255,707 | +0.20(+0.76%) |
Oct 27, 2023 | 27.16 | 27.21 | 26.71 | 26.86 | 1,229,042 | -0.24(-0.90%) |
Oct 26, 2023 | 26.83 | 27.47 | 26.77 | 27.10 | 1,349,636 | +0.28(+1.05%) |
Oct 25, 2023 | 27.24 | 27.45 | 26.73 | 26.82 | 1,961,525 | -0.68(-2.48%) |
Oct 24, 2023 | 27.24 | 27.92 | 27.24 | 27.50 | 2,096,481 | +0.40(+1.47%) |
Oct 23, 2023 | 26.79 | 27.24 | 26.59 | 27.10 | 1,984,712 | +0.12(+0.43%) |
Oct 20, 2023 | 26.79 | 27.11 | 26.55 | 26.99 | 3,808,441 | +0.18(+0.69%) |
Oct 19, 2023 | 27.94 | 27.94 | 26.53 | 26.80 | 3,537,019 | -1.36(-4.84%) |
Oct 18, 2023 | 28.89 | 28.89 | 28.00 | 28.16 | 1,982,847 | -1.11(-3.79%) |
Oct 17, 2023 | 28.77 | 29.81 | 28.76 | 29.27 | 2,267,416 | +0.24(+0.84%) |
Oct 16, 2023 | 28.89 | 29.30 | 28.54 | 29.03 | 1,127,581 | +0.57(+2.02%) |
Oct 13, 2023 | 29.08 | 29.09 | 28.12 | 28.46 | 1,294,707 | -0.52(-1.78%) |
Oct 12, 2023 | 29.78 | 29.78 | 28.80 | 28.97 | 1,568,704 | -0.62(-2.10%) |
Oct 11, 2023 | 29.66 | 30.09 | 29.22 | 29.59 | 1,245,994 | +0.17(+0.56%) |
Oct 10, 2023 | 28.95 | 29.84 | 28.95 | 29.43 | 2,082,747 | +0.51(+1.75%) |
Oct 09, 2023 | 28.39 | 29.06 | 28.37 | 28.92 | 1,638,683 | +0.13(+0.44%) |
Oct 06, 2023 | 28.40 | 29.12 | 28.16 | 28.80 | 2,406,158 | +0.02(+0.07%) |
Oct 05, 2023 | 29.14 | 29.22 | 28.57 | 28.78 | 2,598,563 | -0.38(-1.30%) |
Oct 04, 2023 | 28.84 | 29.21 | 28.28 | 29.16 | 2,343,222 | +0.40(+1.39%) |
Oct 03, 2023 | 29.07 | 29.38 | 28.44 | 28.76 | 2,730,256 | -0.50(-1.70%) |