Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.46 | 36.55 | 36.33 | 36.35 | 2,957,384 | -0.13(-0.36%) |
Dec 28, 2023 | 36.58 | 36.58 | 36.40 | 36.48 | 2,565,834 | -0.11(-0.30%) |
Dec 27, 2023 | 36.48 | 36.67 | 36.43 | 36.59 | 3,250,513 | +0.13(+0.36%) |
Dec 26, 2023 | 36.42 | 36.47 | 36.39 | 36.46 | 2,822,479 | +0.06(+0.16%) |
Dec 22, 2023 | 36.49 | 36.52 | 36.35 | 36.40 | 2,821,146 | -0.03(-0.08%) |
Dec 21, 2023 | 36.40 | 36.47 | 36.30 | 36.43 | 6,381,043 | +0.17(+0.47%) |
Dec 20, 2023 | 36.32 | 36.41 | 36.26 | 36.26 | 4,567,069 | +0.00(+0.00%) |
Dec 19, 2023 | 36.17 | 36.30 | 36.17 | 36.26 | 2,683,441 | +0.09(+0.25%) |
Dec 18, 2023 | 36.20 | 36.20 | 36.03 | 36.17 | 7,306,725 | +0.03(+0.08%) |
Dec 15, 2023 | 36.16 | 36.19 | 36.04 | 36.14 | 7,361,034 | -0.04(-0.11%) |
Dec 14, 2023 | 36.19 | 36.34 | 36.14 | 36.18 | 8,531,810 | -0.05(-0.14%) |
Dec 13, 2023 | 35.77 | 36.25 | 35.77 | 36.23 | 4,605,713 | +0.50(+1.40%) |
Dec 12, 2023 | 35.66 | 35.76 | 35.56 | 35.73 | 13,511,444 | +0.07(+0.20%) |
Dec 11, 2023 | 35.65 | 35.66 | 35.53 | 35.66 | 4,904,733 | +0.00(+0.00%) |
Dec 08, 2023 | 35.64 | 35.68 | 35.55 | 35.66 | 5,952,957 | -0.04(-0.11%) |
Dec 07, 2023 | 35.71 | 35.75 | 35.65 | 35.70 | 3,395,836 | +0.05(+0.15%) |
Dec 06, 2023 | 35.72 | 35.72 | 35.62 | 35.65 | 2,324,513 | +0.02(+0.04%) |
Dec 05, 2023 | 35.61 | 35.68 | 35.55 | 35.63 | 5,745,670 | +0.02(+0.06%) |
Dec 04, 2023 | 35.55 | 35.62 | 35.51 | 35.61 | 3,946,438 | -0.08(-0.22%) |
Dec 01, 2023 | 35.38 | 35.69 | 35.34 | 35.69 | 5,417,994 | +0.10(+0.28%) |
Nov 30, 2023 | 35.68 | 35.68 | 35.48 | 35.59 | 5,730,325 | -0.06(-0.17%) |
Nov 29, 2023 | 35.62 | 35.76 | 35.58 | 35.65 | 5,828,679 | +0.18(+0.51%) |
Nov 28, 2023 | 35.34 | 35.50 | 35.30 | 35.47 | 8,938,045 | +0.12(+0.34%) |
Nov 27, 2023 | 35.31 | 35.36 | 35.26 | 35.35 | 3,925,433 | +0.07(+0.20%) |
Nov 24, 2023 | 35.32 | 35.32 | 35.28 | 35.28 | 1,332,425 | -0.03(-0.08%) |
Nov 22, 2023 | 35.32 | 35.36 | 35.22 | 35.31 | 4,609,438 | +0.06(+0.17%) |
Nov 21, 2023 | 35.22 | 35.27 | 35.19 | 35.25 | 6,030,607 | +0.05(+0.14%) |
Nov 20, 2023 | 35.20 | 35.27 | 35.13 | 35.20 | 5,214,351 | +0.01(+0.01%) |
Nov 17, 2023 | 35.12 | 35.20 | 35.05 | 35.20 | 5,270,092 | +0.06(+0.19%) |
Nov 16, 2023 | 35.10 | 35.15 | 35.02 | 35.13 | 7,023,162 | +0.06(+0.17%) |
Nov 15, 2023 | 35.18 | 35.19 | 35.03 | 35.07 | 3,973,597 | -0.09(-0.26%) |
Nov 14, 2023 | 35.13 | 35.25 | 35.10 | 35.16 | 6,920,727 | +0.34(+0.98%) |
Nov 13, 2023 | 34.79 | 34.85 | 34.75 | 34.82 | 5,632,425 | -0.04(-0.11%) |
Nov 10, 2023 | 34.80 | 34.88 | 34.77 | 34.86 | 4,392,135 | +0.16(+0.46%) |
Nov 09, 2023 | 34.91 | 34.93 | 34.68 | 34.70 | 4,519,841 | -0.20(-0.57%) |
Nov 08, 2023 | 34.90 | 34.94 | 34.86 | 34.90 | 4,797,568 | -0.01(-0.03%) |
Nov 07, 2023 | 34.84 | 34.94 | 34.78 | 34.91 | 8,212,455 | +0.02(+0.06%) |
Nov 06, 2023 | 35.02 | 35.05 | 34.84 | 34.89 | 5,906,311 | -0.20(-0.57%) |
Nov 03, 2023 | 34.93 | 35.11 | 34.81 | 35.09 | 14,615,507 | +0.41(+1.18%) |
Nov 02, 2023 | 34.48 | 34.72 | 34.48 | 34.68 | 9,732,767 | +0.39(+1.14%) |
Nov 01, 2023 | 34.06 | 34.30 | 34.06 | 34.29 | 5,019,599 | +0.10(+0.29%) |
Oct 31, 2023 | 34.08 | 34.29 | 34.08 | 34.19 | 3,840,130 | +0.10(+0.29%) |
Oct 30, 2023 | 34.14 | 34.15 | 34.04 | 34.09 | 4,370,603 | +0.00(+0.00%) |
Oct 27, 2023 | 34.16 | 34.20 | 34.02 | 34.09 | 3,443,567 | -0.02(-0.06%) |
Oct 26, 2023 | 34.01 | 34.17 | 33.95 | 34.11 | 11,122,227 | +0.13(+0.38%) |
Oct 25, 2023 | 34.13 | 34.13 | 33.95 | 33.98 | 7,474,015 | -0.20(-0.59%) |
Oct 24, 2023 | 34.11 | 34.19 | 34.05 | 34.18 | 14,097,732 | +0.18(+0.53%) |
Oct 23, 2023 | 33.81 | 34.09 | 33.77 | 34.00 | 5,215,481 | +0.13(+0.38%) |
Oct 20, 2023 | 33.87 | 33.94 | 33.79 | 33.87 | 8,744,993 | +0.08(+0.24%) |
Oct 19, 2023 | 33.93 | 34.08 | 33.79 | 33.79 | 10,006,164 | -0.12(-0.35%) |
Oct 18, 2023 | 34.05 | 34.11 | 33.89 | 33.91 | 7,070,835 | -0.16(-0.47%) |
Oct 17, 2023 | 34.06 | 34.20 | 34.05 | 34.07 | 7,428,012 | -0.16(-0.47%) |
Oct 16, 2023 | 34.25 | 34.33 | 34.22 | 34.23 | 4,494,564 | +0.00(+0.00%) |
Oct 13, 2023 | 34.37 | 34.48 | 34.20 | 34.23 | 4,226,168 | -0.05(-0.15%) |
Oct 12, 2023 | 34.42 | 34.42 | 34.17 | 34.28 | 4,564,161 | -0.16(-0.46%) |
Oct 11, 2023 | 34.53 | 34.55 | 34.29 | 34.44 | 9,664,069 | -0.01(-0.03%) |
Oct 10, 2023 | 34.42 | 34.53 | 34.32 | 34.45 | 4,819,083 | -0.01(-0.03%) |
Oct 09, 2023 | 34.22 | 34.46 | 34.22 | 34.46 | 2,800,552 | +0.27(+0.79%) |
Oct 06, 2023 | 34.00 | 34.25 | 33.94 | 34.19 | 4,783,662 | +0.04(+0.12%) |
Oct 05, 2023 | 34.11 | 34.22 | 34.08 | 34.15 | 6,883,828 | +0.00(+0.00%) |
Oct 04, 2023 | 34.09 | 34.20 | 33.96 | 34.15 | 10,864,902 | +0.17(+0.50%) |
Oct 03, 2023 | 34.20 | 34.25 | 33.96 | 33.98 | 7,854,141 | -0.34(-0.99%) |