Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.20 | 40.62 | 40.06 | 40.11 | 911,134 | -0.32(-0.79%) |
Dec 28, 2023 | 40.33 | 40.64 | 40.25 | 40.43 | 851,240 | -0.02(-0.05%) |
Dec 27, 2023 | 40.37 | 40.66 | 40.23 | 40.45 | 875,943 | +0.16(+0.39%) |
Dec 26, 2023 | 39.68 | 40.45 | 39.60 | 40.29 | 1,046,830 | +0.68(+1.70%) |
Dec 22, 2023 | 39.21 | 39.67 | 38.96 | 39.62 | 939,157 | +0.69(+1.79%) |
Dec 21, 2023 | 38.35 | 38.94 | 38.30 | 38.92 | 717,161 | +0.82(+2.16%) |
Dec 20, 2023 | 38.49 | 38.93 | 38.09 | 38.10 | 815,810 | -0.52(-1.34%) |
Dec 19, 2023 | 37.92 | 38.71 | 37.67 | 38.61 | 828,277 | +0.74(+1.97%) |
Dec 18, 2023 | 38.48 | 38.48 | 37.87 | 37.87 | 749,057 | -0.44(-1.14%) |
Dec 15, 2023 | 38.44 | 38.54 | 38.04 | 38.31 | 4,159,922 | -0.26(-0.67%) |
Dec 14, 2023 | 37.80 | 38.79 | 37.80 | 38.56 | 1,125,805 | +1.33(+3.57%) |
Dec 13, 2023 | 36.23 | 37.26 | 36.08 | 37.23 | 1,267,266 | +1.05(+2.91%) |
Dec 12, 2023 | 36.45 | 36.49 | 35.98 | 36.18 | 996,915 | -0.30(-0.82%) |
Dec 11, 2023 | 36.40 | 36.74 | 36.23 | 36.48 | 787,357 | -0.14(-0.38%) |
Dec 08, 2023 | 36.12 | 36.73 | 36.02 | 36.62 | 715,578 | +0.46(+1.26%) |
Dec 07, 2023 | 36.00 | 36.41 | 35.83 | 36.16 | 922,006 | +0.22(+0.61%) |
Dec 06, 2023 | 36.67 | 37.14 | 35.88 | 35.94 | 860,213 | -0.43(-1.17%) |
Dec 05, 2023 | 36.34 | 36.54 | 36.10 | 36.37 | 1,514,991 | -0.19(-0.52%) |
Dec 04, 2023 | 35.96 | 36.56 | 35.80 | 36.56 | 1,806,016 | +0.47(+1.29%) |
Dec 01, 2023 | 35.02 | 36.11 | 34.96 | 36.09 | 1,474,729 | +0.91(+2.60%) |
Nov 30, 2023 | 34.98 | 35.40 | 34.79 | 35.18 | 1,008,527 | +0.25(+0.71%) |
Nov 29, 2023 | 34.55 | 35.14 | 34.55 | 34.93 | 997,871 | +0.56(+1.62%) |
Nov 28, 2023 | 34.33 | 34.43 | 34.09 | 34.37 | 986,974 | -0.04(-0.12%) |
Nov 27, 2023 | 34.64 | 34.64 | 34.29 | 34.41 | 759,988 | -0.37(-1.06%) |
Nov 24, 2023 | 34.74 | 34.96 | 34.66 | 34.78 | 315,418 | +0.13(+0.37%) |
Nov 22, 2023 | 34.62 | 34.77 | 34.41 | 34.65 | 845,151 | +0.27(+0.78%) |
Nov 21, 2023 | 34.51 | 34.64 | 34.23 | 34.38 | 881,235 | -0.26(-0.75%) |
Nov 20, 2023 | 34.66 | 34.91 | 34.43 | 34.64 | 731,550 | -0.12(-0.34%) |
Nov 17, 2023 | 34.80 | 35.04 | 34.72 | 34.76 | 617,970 | +0.27(+0.78%) |
Nov 16, 2023 | 34.72 | 34.93 | 34.29 | 34.49 | 869,096 | -0.27(-0.77%) |
Nov 15, 2023 | 34.57 | 34.96 | 34.52 | 34.76 | 956,679 | +0.21(+0.60%) |
Nov 14, 2023 | 34.48 | 35.10 | 34.29 | 34.55 | 1,107,791 | +0.89(+2.65%) |
Nov 13, 2023 | 33.39 | 33.76 | 33.24 | 33.66 | 838,883 | -0.02(-0.06%) |
Nov 10, 2023 | 33.31 | 33.84 | 32.92 | 33.68 | 1,128,059 | +0.59(+1.77%) |
Nov 09, 2023 | 33.97 | 33.98 | 33.07 | 33.09 | 823,954 | -0.35(-1.06%) |
Nov 08, 2023 | 33.66 | 33.76 | 33.32 | 33.45 | 755,293 | -0.27(-0.81%) |
Nov 07, 2023 | 33.30 | 33.97 | 33.30 | 33.72 | 961,931 | +0.22(+0.67%) |
Nov 06, 2023 | 33.70 | 34.01 | 33.15 | 33.50 | 838,351 | -0.51(-1.49%) |
Nov 03, 2023 | 33.35 | 34.19 | 33.29 | 34.00 | 1,448,349 | +1.38(+4.25%) |
Nov 02, 2023 | 32.20 | 32.66 | 31.94 | 32.62 | 844,810 | +0.85(+2.67%) |
Nov 01, 2023 | 31.41 | 31.79 | 31.19 | 31.77 | 997,003 | +0.39(+1.24%) |
Oct 31, 2023 | 31.23 | 31.44 | 31.13 | 31.38 | 820,692 | +0.19(+0.59%) |
Oct 30, 2023 | 31.21 | 31.44 | 30.92 | 31.20 | 945,560 | +0.30(+0.98%) |
Oct 27, 2023 | 31.41 | 31.41 | 30.60 | 30.89 | 1,392,393 | -0.53(-1.68%) |
Oct 26, 2023 | 31.48 | 31.86 | 31.34 | 31.42 | 1,170,318 | +0.07(+0.22%) |
Oct 25, 2023 | 31.60 | 31.76 | 31.22 | 31.35 | 1,285,695 | -0.48(-1.50%) |
Oct 24, 2023 | 31.38 | 31.84 | 31.34 | 31.83 | 1,916,278 | +0.57(+1.81%) |
Oct 23, 2023 | 31.21 | 31.51 | 31.00 | 31.26 | 1,606,048 | -0.20(-0.62%) |
Oct 20, 2023 | 31.29 | 31.76 | 30.93 | 31.46 | 1,847,407 | +0.10(+0.31%) |
Oct 19, 2023 | 31.68 | 32.17 | 31.23 | 31.36 | 1,869,774 | -0.48(-1.50%) |
Oct 18, 2023 | 32.81 | 32.81 | 31.71 | 31.84 | 1,509,497 | -1.49(-4.48%) |
Oct 17, 2023 | 32.73 | 33.73 | 32.71 | 33.33 | 1,757,557 | +0.33(+1.00%) |
Oct 16, 2023 | 32.77 | 33.47 | 32.71 | 33.00 | 1,539,492 | +0.57(+1.74%) |
Oct 13, 2023 | 33.22 | 33.44 | 32.37 | 32.43 | 1,405,474 | -0.68(-2.06%) |
Oct 12, 2023 | 34.18 | 34.24 | 33.00 | 33.12 | 1,629,086 | -0.93(-2.72%) |
Oct 11, 2023 | 34.49 | 34.70 | 33.83 | 34.04 | 1,415,418 | -0.33(-0.96%) |
Oct 10, 2023 | 34.25 | 34.78 | 34.25 | 34.37 | 1,097,633 | +0.04(+0.11%) |
Oct 09, 2023 | 34.46 | 34.69 | 34.15 | 34.34 | 1,024,337 | -0.28(-0.82%) |
Oct 06, 2023 | 34.27 | 35.12 | 33.83 | 34.62 | 1,479,030 | +0.17(+0.48%) |
Oct 05, 2023 | 34.01 | 34.75 | 33.84 | 34.45 | 1,394,067 | +0.30(+0.89%) |
Oct 04, 2023 | 34.19 | 34.27 | 33.76 | 34.15 | 1,525,531 | -0.03(-0.09%) |
Oct 03, 2023 | 34.59 | 34.80 | 33.79 | 34.18 | 3,055,649 | -0.73(-2.10%) |