Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.57 | 35.60 | 35.02 | 35.43 | 1,305,140 | -0.14(-0.39%) |
Dec 28, 2023 | 35.88 | 36.24 | 35.37 | 35.57 | 1,157,792 | -0.57(-1.57%) |
Dec 27, 2023 | 36.51 | 36.68 | 36.08 | 36.13 | 803,836 | -0.49(-1.34%) |
Dec 26, 2023 | 36.48 | 36.86 | 35.99 | 36.62 | 783,241 | +0.81(+2.27%) |
Dec 22, 2023 | 36.46 | 36.95 | 35.65 | 35.81 | 963,753 | -0.37(-1.03%) |
Dec 21, 2023 | 36.11 | 36.52 | 35.83 | 36.18 | 1,754,104 | +0.07(+0.19%) |
Dec 20, 2023 | 37.08 | 37.34 | 36.08 | 36.11 | 1,222,296 | -0.85(-2.30%) |
Dec 19, 2023 | 36.70 | 37.10 | 36.38 | 36.97 | 1,268,190 | +0.60(+1.64%) |
Dec 18, 2023 | 37.13 | 37.49 | 36.32 | 36.37 | 1,175,541 | -0.01(-0.03%) |
Dec 15, 2023 | 36.83 | 37.16 | 35.92 | 36.38 | 4,223,011 | -0.38(-1.04%) |
Dec 14, 2023 | 36.28 | 37.00 | 35.97 | 36.76 | 1,805,202 | +1.39(+3.93%) |
Dec 13, 2023 | 34.61 | 35.45 | 33.96 | 35.37 | 1,674,849 | +0.86(+2.49%) |
Dec 12, 2023 | 34.55 | 34.83 | 34.04 | 34.51 | 1,302,107 | -0.69(-1.97%) |
Dec 11, 2023 | 35.08 | 35.76 | 34.99 | 35.20 | 1,414,532 | +0.05(+0.14%) |
Dec 08, 2023 | 35.30 | 36.21 | 35.02 | 35.16 | 1,345,898 | +0.30(+0.87%) |
Dec 07, 2023 | 34.81 | 35.14 | 34.68 | 34.85 | 1,726,027 | +0.38(+1.11%) |
Dec 06, 2023 | 34.68 | 35.52 | 34.20 | 34.47 | 1,668,770 | -0.43(-1.23%) |
Dec 05, 2023 | 36.03 | 36.18 | 34.87 | 34.90 | 1,066,225 | -1.13(-3.15%) |
Dec 04, 2023 | 35.43 | 36.16 | 35.04 | 36.04 | 1,424,282 | +0.29(+0.82%) |
Dec 01, 2023 | 35.23 | 36.15 | 34.90 | 35.74 | 1,691,358 | +0.30(+0.86%) |
Nov 30, 2023 | 36.19 | 36.90 | 35.07 | 35.44 | 1,902,298 | -0.23(-0.66%) |
Nov 29, 2023 | 35.85 | 36.12 | 35.32 | 35.67 | 1,433,158 | +0.10(+0.27%) |
Nov 28, 2023 | 36.34 | 36.42 | 35.52 | 35.58 | 1,313,793 | -0.55(-1.52%) |
Nov 27, 2023 | 36.57 | 36.88 | 35.99 | 36.12 | 1,093,718 | -0.67(-1.81%) |
Nov 24, 2023 | 36.71 | 37.47 | 36.71 | 36.79 | 372,959 | +0.08(+0.21%) |
Nov 22, 2023 | 36.37 | 36.99 | 35.95 | 36.71 | 1,451,024 | -0.48(-1.29%) |
Nov 21, 2023 | 37.35 | 37.55 | 36.84 | 37.19 | 1,059,009 | -0.42(-1.12%) |
Nov 20, 2023 | 37.77 | 37.95 | 37.35 | 37.61 | 1,033,346 | +0.39(+1.05%) |
Nov 17, 2023 | 36.21 | 37.37 | 36.01 | 37.22 | 1,243,754 | +1.42(+3.96%) |
Nov 16, 2023 | 37.05 | 37.34 | 35.25 | 35.80 | 1,314,420 | -1.86(-4.93%) |
Nov 15, 2023 | 38.09 | 38.87 | 37.50 | 37.66 | 1,196,256 | -0.51(-1.34%) |
Nov 14, 2023 | 37.47 | 38.18 | 37.04 | 38.17 | 1,615,785 | +1.37(+3.73%) |
Nov 13, 2023 | 36.49 | 37.14 | 36.21 | 36.80 | 1,107,014 | +0.16(+0.45%) |
Nov 10, 2023 | 36.45 | 37.15 | 36.14 | 36.63 | 1,699,860 | +0.67(+1.86%) |
Nov 09, 2023 | 37.71 | 38.62 | 35.82 | 35.97 | 3,118,756 | -0.83(-2.26%) |
Nov 08, 2023 | 36.70 | 38.26 | 36.70 | 36.80 | 1,771,075 | -0.27(-0.73%) |
Nov 07, 2023 | 37.84 | 37.95 | 36.86 | 37.07 | 1,591,665 | -1.37(-3.57%) |
Nov 06, 2023 | 40.27 | 40.56 | 38.22 | 38.44 | 2,045,196 | -1.56(-3.89%) |
Nov 03, 2023 | 39.99 | 40.64 | 39.59 | 40.00 | 1,467,738 | +0.25(+0.63%) |
Nov 02, 2023 | 38.35 | 39.79 | 38.04 | 39.75 | 972,515 | +1.76(+4.63%) |
Nov 01, 2023 | 38.48 | 38.67 | 37.55 | 37.99 | 1,096,754 | -0.28(-0.73%) |
Oct 31, 2023 | 38.12 | 38.90 | 37.68 | 38.27 | 748,951 | +0.23(+0.61%) |
Oct 30, 2023 | 38.12 | 38.62 | 37.37 | 38.04 | 1,004,667 | -0.12(-0.30%) |
Oct 27, 2023 | 38.28 | 38.48 | 37.69 | 38.15 | 679,191 | -0.03(-0.08%) |
Oct 26, 2023 | 38.63 | 38.83 | 37.86 | 38.18 | 757,602 | -1.02(-2.59%) |
Oct 25, 2023 | 39.28 | 39.89 | 38.74 | 39.20 | 840,881 | -0.19(-0.49%) |
Oct 24, 2023 | 39.88 | 40.16 | 39.26 | 39.39 | 824,840 | -0.26(-0.66%) |
Oct 23, 2023 | 40.22 | 40.58 | 39.20 | 39.65 | 1,248,000 | -1.13(-2.77%) |
Oct 20, 2023 | 40.98 | 41.65 | 39.91 | 40.78 | 1,481,081 | -0.36(-0.87%) |
Oct 19, 2023 | 41.16 | 41.66 | 39.98 | 41.14 | 3,470,291 | -1.66(-3.89%) |
Oct 18, 2023 | 42.64 | 43.33 | 42.55 | 42.80 | 824,376 | +0.36(+0.84%) |
Oct 17, 2023 | 41.61 | 43.02 | 41.50 | 42.45 | 791,548 | +0.77(+1.86%) |
Oct 16, 2023 | 42.23 | 42.43 | 41.53 | 41.67 | 718,351 | -0.15(-0.35%) |
Oct 13, 2023 | 41.43 | 42.27 | 40.69 | 41.82 | 919,923 | +1.28(+3.15%) |
Oct 12, 2023 | 42.10 | 42.10 | 40.09 | 40.54 | 1,031,294 | -0.74(-1.80%) |
Oct 11, 2023 | 39.64 | 41.40 | 39.40 | 41.28 | 1,745,354 | +1.14(+2.84%) |
Oct 10, 2023 | 39.82 | 40.32 | 39.46 | 40.14 | 1,014,059 | +0.48(+1.22%) |
Oct 09, 2023 | 38.61 | 39.87 | 38.61 | 39.66 | 1,066,048 | +2.38(+6.38%) |
Oct 06, 2023 | 37.26 | 37.89 | 36.31 | 37.28 | 908,793 | +0.32(+0.86%) |
Oct 05, 2023 | 37.17 | 37.81 | 36.77 | 36.96 | 1,051,088 | -0.65(-1.72%) |
Oct 04, 2023 | 38.68 | 38.91 | 37.36 | 37.61 | 1,220,652 | -1.90(-4.80%) |
Oct 03, 2023 | 38.74 | 39.57 | 38.68 | 39.51 | 968,664 | +0.48(+1.24%) |