Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 41.84 | 41.90 | 41.18 | 41.26 | 5,593,174 | -0.71(-1.69%) |
Dec 28, 2023 | 41.56 | 42.03 | 41.48 | 41.97 | 3,812,075 | +0.24(+0.58%) |
Dec 27, 2023 | 42.12 | 42.22 | 41.52 | 41.73 | 4,858,074 | -0.35(-0.83%) |
Dec 26, 2023 | 42.46 | 42.55 | 41.97 | 42.08 | 5,254,430 | -0.47(-1.10%) |
Dec 22, 2023 | 42.58 | 42.98 | 42.26 | 42.55 | 4,964,193 | -0.03(-0.07%) |
Dec 21, 2023 | 41.80 | 42.62 | 41.80 | 42.58 | 7,569,041 | +1.40(+3.40%) |
Dec 20, 2023 | 42.00 | 42.73 | 41.12 | 41.18 | 7,769,702 | -1.24(-2.92%) |
Dec 19, 2023 | 42.60 | 42.94 | 42.22 | 42.42 | 7,205,864 | +0.09(+0.21%) |
Dec 18, 2023 | 43.19 | 43.36 | 42.15 | 42.33 | 9,021,501 | -1.25(-2.87%) |
Dec 15, 2023 | 43.51 | 43.87 | 43.22 | 43.58 | 8,679,614 | -0.01(-0.02%) |
Dec 14, 2023 | 42.22 | 43.79 | 42.14 | 43.59 | 12,173,118 | +2.01(+4.83%) |
Dec 13, 2023 | 40.84 | 41.72 | 39.81 | 41.58 | 8,650,727 | +0.48(+1.17%) |
Dec 12, 2023 | 40.67 | 41.28 | 40.49 | 41.10 | 7,956,976 | +0.54(+1.33%) |
Dec 11, 2023 | 40.90 | 41.22 | 40.44 | 40.56 | 6,005,999 | -0.41(-1.00%) |
Dec 08, 2023 | 41.30 | 41.58 | 40.70 | 40.97 | 8,115,563 | -0.29(-0.70%) |
Dec 07, 2023 | 41.40 | 42.05 | 41.15 | 41.26 | 10,385,116 | +0.33(+0.81%) |
Dec 06, 2023 | 40.24 | 41.84 | 40.23 | 40.93 | 9,694,809 | +1.34(+3.38%) |
Dec 05, 2023 | 40.11 | 40.26 | 39.11 | 39.59 | 7,777,260 | -0.93(-2.30%) |
Dec 04, 2023 | 40.16 | 40.80 | 39.66 | 40.52 | 7,421,661 | +0.28(+0.70%) |
Dec 01, 2023 | 39.48 | 40.37 | 39.17 | 40.24 | 10,633,762 | +0.84(+2.13%) |
Nov 30, 2023 | 39.59 | 39.67 | 38.68 | 39.40 | 7,049,090 | +0.15(+0.38%) |
Nov 29, 2023 | 39.28 | 40.22 | 39.19 | 39.25 | 5,959,457 | +0.29(+0.74%) |
Nov 28, 2023 | 39.30 | 39.41 | 38.32 | 38.96 | 6,727,679 | -0.25(-0.64%) |
Nov 27, 2023 | 39.52 | 39.60 | 38.88 | 39.21 | 5,150,129 | -0.50(-1.26%) |
Nov 24, 2023 | 40.07 | 40.28 | 39.51 | 39.71 | 3,151,564 | -0.09(-0.23%) |
Nov 22, 2023 | 40.48 | 41.38 | 39.61 | 39.80 | 8,771,917 | +0.36(+0.91%) |
Nov 21, 2023 | 39.69 | 39.75 | 39.18 | 39.44 | 4,943,985 | -0.58(-1.45%) |
Nov 20, 2023 | 39.53 | 40.14 | 39.37 | 40.02 | 4,844,540 | +0.26(+0.65%) |
Nov 17, 2023 | 39.70 | 39.82 | 39.33 | 39.76 | 4,948,560 | +0.48(+1.22%) |
Nov 16, 2023 | 39.85 | 40.32 | 39.13 | 39.28 | 5,824,982 | -0.66(-1.65%) |
Nov 15, 2023 | 39.71 | 41.05 | 39.62 | 39.94 | 10,050,675 | +0.56(+1.42%) |
Nov 14, 2023 | 39.20 | 39.59 | 38.86 | 39.38 | 6,963,232 | +1.27(+3.33%) |
Nov 13, 2023 | 37.78 | 38.30 | 37.50 | 38.11 | 6,551,193 | +0.12(+0.32%) |
Nov 10, 2023 | 37.25 | 38.15 | 37.23 | 37.99 | 6,414,817 | +0.67(+1.80%) |
Nov 09, 2023 | 38.76 | 38.88 | 37.06 | 37.32 | 7,870,917 | -0.72(-1.89%) |
Nov 08, 2023 | 37.39 | 38.50 | 37.34 | 38.04 | 9,878,099 | +1.01(+2.73%) |
Nov 07, 2023 | 37.02 | 37.12 | 36.23 | 37.03 | 6,788,321 | +0.27(+0.73%) |
Nov 06, 2023 | 37.88 | 37.98 | 36.25 | 36.76 | 7,306,720 | -0.75(-2.00%) |
Nov 03, 2023 | 36.46 | 37.84 | 36.29 | 37.51 | 13,069,776 | +1.69(+4.72%) |
Nov 02, 2023 | 35.56 | 35.85 | 35.24 | 35.82 | 6,846,664 | +1.01(+2.90%) |
Nov 01, 2023 | 35.01 | 35.36 | 34.49 | 34.81 | 8,359,031 | -0.20(-0.57%) |
Oct 31, 2023 | 34.58 | 35.03 | 34.24 | 35.01 | 6,839,676 | +0.21(+0.60%) |
Oct 30, 2023 | 34.27 | 35.07 | 34.13 | 34.80 | 8,387,540 | +0.90(+2.65%) |
Oct 27, 2023 | 35.06 | 35.13 | 33.68 | 33.90 | 7,817,931 | -1.02(-2.92%) |
Oct 26, 2023 | 34.84 | 35.54 | 34.64 | 34.92 | 8,739,886 | +0.07(+0.20%) |
Oct 25, 2023 | 35.00 | 35.34 | 34.81 | 34.85 | 8,375,891 | -0.29(-0.83%) |
Oct 24, 2023 | 35.56 | 35.64 | 35.02 | 35.14 | 7,901,856 | -0.24(-0.68%) |
Oct 23, 2023 | 35.00 | 35.93 | 34.69 | 35.38 | 9,648,584 | +0.29(+0.83%) |
Oct 20, 2023 | 35.77 | 35.98 | 35.07 | 35.09 | 11,967,030 | -0.94(-2.61%) |
Oct 19, 2023 | 36.09 | 37.16 | 35.91 | 36.03 | 14,618,156 | -0.21(-0.58%) |
Oct 18, 2023 | 38.08 | 38.63 | 36.14 | 36.24 | 34,202,316 | -3.88(-9.67%) |
Oct 17, 2023 | 39.45 | 40.44 | 39.38 | 40.12 | 11,814,331 | +0.59(+1.49%) |
Oct 16, 2023 | 39.12 | 39.84 | 38.75 | 39.53 | 6,666,108 | +0.81(+2.09%) |
Oct 13, 2023 | 39.47 | 39.83 | 38.55 | 38.72 | 8,262,239 | -1.10(-2.76%) |
Oct 12, 2023 | 41.67 | 41.67 | 39.52 | 39.82 | 9,347,245 | -1.18(-2.88%) |
Oct 11, 2023 | 40.40 | 41.14 | 40.27 | 41.00 | 6,217,198 | +0.61(+1.51%) |
Oct 10, 2023 | 40.40 | 41.35 | 40.29 | 40.39 | 6,495,371 | +0.61(+1.53%) |
Oct 09, 2023 | 40.73 | 40.78 | 39.04 | 39.78 | 11,087,392 | -2.05(-4.90%) |
Oct 06, 2023 | 41.27 | 42.48 | 40.96 | 41.83 | 6,348,772 | +0.51(+1.23%) |
Oct 05, 2023 | 41.88 | 42.13 | 41.12 | 41.32 | 6,519,109 | -0.09(-0.22%) |
Oct 04, 2023 | 40.90 | 41.71 | 40.40 | 41.41 | 7,726,661 | +0.88(+2.17%) |
Oct 03, 2023 | 41.48 | 41.55 | 40.35 | 40.53 | 7,040,105 | -1.09(-2.62%) |