Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.54 | 40.88 | 40.48 | 40.74 | 3,253,281 | +0.28(+0.69%) |
Dec 28, 2023 | 40.29 | 40.72 | 40.29 | 40.46 | 4,833,872 | +0.93(+2.35%) |
Dec 27, 2023 | 39.57 | 39.65 | 39.35 | 39.53 | 5,423,919 | -0.04(-0.10%) |
Dec 26, 2023 | 39.54 | 39.83 | 39.38 | 39.57 | 5,995,735 | +0.28(+0.71%) |
Dec 22, 2023 | 38.94 | 39.45 | 38.85 | 39.29 | 7,499,193 | -1.08(-2.68%) |
Dec 21, 2023 | 40.00 | 40.40 | 39.90 | 40.37 | 8,862,101 | +1.09(+2.77%) |
Dec 20, 2023 | 39.88 | 39.89 | 39.25 | 39.28 | 10,883,069 | -1.08(-2.67%) |
Dec 19, 2023 | 40.05 | 40.45 | 40.05 | 40.36 | 5,921,077 | +0.48(+1.20%) |
Dec 18, 2023 | 40.01 | 40.03 | 39.70 | 39.88 | 5,028,331 | -0.33(-0.83%) |
Dec 15, 2023 | 40.47 | 40.62 | 40.18 | 40.21 | 5,231,992 | -0.13(-0.31%) |
Dec 14, 2023 | 39.88 | 40.42 | 39.88 | 40.34 | 9,498,263 | +0.40(+1.00%) |
Dec 13, 2023 | 39.58 | 39.94 | 39.19 | 39.94 | 4,860,837 | -0.08(-0.20%) |
Dec 12, 2023 | 39.81 | 40.01 | 39.61 | 40.01 | 6,698,204 | +0.21(+0.54%) |
Dec 11, 2023 | 39.49 | 39.83 | 39.38 | 39.80 | 5,583,056 | +0.32(+0.82%) |
Dec 08, 2023 | 39.56 | 39.68 | 39.41 | 39.48 | 4,088,765 | -0.46(-1.15%) |
Dec 07, 2023 | 39.90 | 39.98 | 39.78 | 39.94 | 2,988,490 | +0.04(+0.10%) |
Dec 06, 2023 | 40.17 | 40.32 | 39.90 | 39.90 | 2,669,354 | -0.02(-0.05%) |
Dec 05, 2023 | 39.74 | 39.97 | 39.68 | 39.92 | 3,342,796 | -0.69(-1.71%) |
Dec 04, 2023 | 40.63 | 40.80 | 40.51 | 40.61 | 2,863,964 | -0.68(-1.65%) |
Dec 01, 2023 | 41.02 | 41.30 | 40.80 | 41.29 | 3,576,717 | -0.36(-0.87%) |
Nov 30, 2023 | 41.65 | 41.75 | 41.23 | 41.65 | 3,924,273 | +0.25(+0.61%) |
Nov 29, 2023 | 41.43 | 41.72 | 41.37 | 41.40 | 4,171,656 | -0.81(-1.92%) |
Nov 28, 2023 | 42.08 | 42.27 | 41.97 | 42.21 | 4,762,740 | +0.12(+0.28%) |
Nov 27, 2023 | 42.16 | 42.21 | 42.03 | 42.09 | 2,878,790 | -0.51(-1.19%) |
Nov 24, 2023 | 42.32 | 42.65 | 42.26 | 42.60 | 2,705,631 | +0.21(+0.51%) |
Nov 22, 2023 | 42.48 | 42.63 | 42.19 | 42.39 | 2,907,724 | -0.04(-0.09%) |
Nov 21, 2023 | 42.64 | 42.85 | 42.35 | 42.42 | 4,341,298 | -0.73(-1.70%) |
Nov 20, 2023 | 42.69 | 43.24 | 42.66 | 43.16 | 3,622,186 | +0.93(+2.20%) |
Nov 17, 2023 | 42.26 | 42.46 | 42.04 | 42.23 | 9,761,124 | +0.04(+0.09%) |
Nov 16, 2023 | 42.20 | 42.65 | 41.99 | 42.19 | 11,378,895 | -1.61(-3.68%) |
Nov 15, 2023 | 43.60 | 44.15 | 43.49 | 43.80 | 6,404,747 | +0.90(+2.09%) |
Nov 14, 2023 | 42.36 | 42.99 | 42.25 | 42.90 | 5,447,816 | +1.02(+2.42%) |
Nov 13, 2023 | 41.78 | 42.21 | 41.63 | 41.89 | 2,349,518 | +0.41(+0.99%) |
Nov 10, 2023 | 41.33 | 41.52 | 41.19 | 41.48 | 3,636,903 | -0.10(-0.23%) |
Nov 09, 2023 | 41.98 | 42.18 | 41.48 | 41.58 | 3,124,775 | -0.56(-1.32%) |
Nov 08, 2023 | 42.17 | 42.41 | 42.03 | 42.13 | 2,268,154 | -0.26(-0.62%) |
Nov 07, 2023 | 42.18 | 42.44 | 41.90 | 42.40 | 2,514,090 | -0.07(-0.16%) |
Nov 06, 2023 | 42.83 | 42.83 | 42.41 | 42.46 | 3,860,751 | +0.25(+0.60%) |
Nov 03, 2023 | 41.90 | 42.39 | 41.90 | 42.21 | 4,104,499 | +1.07(+2.61%) |
Nov 02, 2023 | 41.20 | 41.26 | 40.93 | 41.14 | 4,666,834 | +0.34(+0.84%) |
Nov 01, 2023 | 40.64 | 40.80 | 40.40 | 40.80 | 3,595,702 | -0.01(-0.02%) |
Oct 31, 2023 | 40.74 | 40.90 | 40.28 | 40.80 | 3,776,813 | -0.63(-1.53%) |
Oct 30, 2023 | 41.67 | 41.75 | 41.24 | 41.44 | 5,842,256 | +0.53(+1.29%) |
Oct 27, 2023 | 41.38 | 41.50 | 40.85 | 40.91 | 2,090,438 | +0.20(+0.50%) |
Oct 26, 2023 | 40.58 | 40.88 | 40.46 | 40.71 | 5,721,666 | +0.01(+0.02%) |
Oct 25, 2023 | 40.63 | 40.99 | 40.45 | 40.70 | 4,839,143 | -0.62(-1.51%) |
Oct 24, 2023 | 40.28 | 41.46 | 40.28 | 41.32 | 4,908,859 | +1.15(+2.87%) |
Oct 23, 2023 | 39.82 | 40.28 | 39.57 | 40.17 | 2,299,712 | +0.23(+0.59%) |
Oct 20, 2023 | 40.13 | 40.33 | 39.93 | 39.94 | 3,464,482 | -0.73(-1.80%) |
Oct 19, 2023 | 40.69 | 40.91 | 40.55 | 40.67 | 4,421,066 | -0.56(-1.35%) |
Oct 18, 2023 | 41.47 | 41.54 | 41.14 | 41.22 | 2,214,296 | -0.72(-1.72%) |
Oct 17, 2023 | 41.68 | 42.10 | 41.65 | 41.95 | 1,727,138 | -0.30(-0.72%) |
Oct 16, 2023 | 41.80 | 42.40 | 41.63 | 42.25 | 2,323,408 | +0.12(+0.28%) |
Oct 13, 2023 | 42.08 | 42.41 | 41.98 | 42.13 | 1,745,730 | -0.27(-0.64%) |
Oct 12, 2023 | 43.26 | 43.31 | 42.33 | 42.41 | 2,669,738 | -0.78(-1.81%) |
Oct 11, 2023 | 43.23 | 43.49 | 43.03 | 43.19 | 2,739,245 | +0.33(+0.77%) |
Oct 10, 2023 | 42.35 | 42.94 | 42.35 | 42.85 | 5,460,222 | +0.81(+1.93%) |
Oct 09, 2023 | 41.70 | 42.07 | 41.66 | 42.04 | 1,800,789 | -0.04(-0.09%) |
Oct 06, 2023 | 41.36 | 42.21 | 41.36 | 42.08 | 3,627,808 | +0.92(+2.23%) |
Oct 05, 2023 | 40.99 | 41.20 | 40.83 | 41.17 | 1,694,420 | +0.23(+0.57%) |
Oct 04, 2023 | 41.06 | 41.13 | 40.85 | 40.93 | 2,416,046 | -0.29(-0.71%) |
Oct 03, 2023 | 41.19 | 41.37 | 41.13 | 41.22 | 3,994,945 | -0.83(-1.97%) |