Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.99 | 36.09 | 35.64 | 35.79 | 4,806,195 | -0.06(-0.17%) |
Dec 28, 2023 | 36.09 | 36.27 | 35.78 | 35.85 | 4,220,364 | -0.45(-1.23%) |
Dec 27, 2023 | 36.62 | 36.84 | 36.22 | 36.30 | 4,309,381 | -0.39(-1.05%) |
Dec 26, 2023 | 36.76 | 37.03 | 36.49 | 36.69 | 3,630,183 | +0.46(+1.26%) |
Dec 22, 2023 | 36.50 | 36.74 | 36.15 | 36.23 | 3,663,043 | -0.05(-0.14%) |
Dec 21, 2023 | 36.14 | 36.39 | 35.87 | 36.28 | 4,294,219 | +0.18(+0.49%) |
Dec 20, 2023 | 36.54 | 37.17 | 36.04 | 36.10 | 6,701,220 | -0.36(-0.98%) |
Dec 19, 2023 | 36.07 | 36.58 | 35.91 | 36.46 | 5,867,437 | +0.60(+1.68%) |
Dec 18, 2023 | 36.30 | 36.67 | 35.84 | 35.85 | 6,866,930 | +0.39(+1.09%) |
Dec 15, 2023 | 35.12 | 35.64 | 34.70 | 35.47 | 15,816,681 | -0.07(-0.20%) |
Dec 14, 2023 | 34.96 | 35.61 | 34.78 | 35.54 | 8,941,906 | +1.19(+3.46%) |
Dec 13, 2023 | 34.27 | 34.46 | 33.69 | 34.35 | 6,396,198 | +0.25(+0.73%) |
Dec 12, 2023 | 33.86 | 34.24 | 33.47 | 34.10 | 8,462,246 | -0.33(-0.95%) |
Dec 11, 2023 | 34.52 | 35.09 | 34.40 | 34.43 | 6,904,186 | -0.16(-0.46%) |
Dec 08, 2023 | 34.41 | 34.81 | 34.06 | 34.59 | 6,523,883 | +0.51(+1.48%) |
Dec 07, 2023 | 34.69 | 34.91 | 33.67 | 34.08 | 11,330,102 | -0.44(-1.26%) |
Dec 06, 2023 | 35.54 | 35.86 | 34.45 | 34.52 | 10,284,914 | -1.30(-3.62%) |
Dec 05, 2023 | 36.69 | 36.77 | 35.69 | 35.81 | 7,166,474 | -1.03(-2.78%) |
Dec 04, 2023 | 36.75 | 37.17 | 36.30 | 36.84 | 6,221,514 | -0.34(-0.90%) |
Dec 01, 2023 | 36.54 | 37.61 | 36.29 | 37.17 | 6,766,678 | +0.67(+1.84%) |
Nov 30, 2023 | 37.23 | 37.84 | 36.18 | 36.50 | 13,965,564 | -0.27(-0.72%) |
Nov 29, 2023 | 37.17 | 37.23 | 36.46 | 36.77 | 5,895,805 | -0.22(-0.59%) |
Nov 28, 2023 | 37.24 | 37.34 | 36.80 | 36.99 | 6,142,921 | -0.17(-0.45%) |
Nov 27, 2023 | 37.43 | 37.55 | 36.74 | 37.16 | 7,847,908 | -0.36(-0.97%) |
Nov 24, 2023 | 37.39 | 38.01 | 37.39 | 37.52 | 2,298,677 | +0.17(+0.45%) |
Nov 22, 2023 | 36.61 | 37.42 | 36.28 | 37.35 | 4,886,165 | -0.32(-0.84%) |
Nov 21, 2023 | 37.29 | 37.90 | 37.17 | 37.67 | 4,384,539 | +0.01(+0.03%) |
Nov 20, 2023 | 37.73 | 38.03 | 37.51 | 37.66 | 6,143,446 | +0.21(+0.55%) |
Nov 17, 2023 | 37.16 | 37.74 | 37.01 | 37.45 | 6,278,776 | +0.80(+2.18%) |
Nov 16, 2023 | 37.35 | 37.73 | 35.95 | 36.65 | 8,304,497 | -1.24(-3.28%) |
Nov 15, 2023 | 38.60 | 38.78 | 37.74 | 37.89 | 6,793,237 | -0.73(-1.89%) |
Nov 14, 2023 | 38.33 | 38.85 | 37.97 | 38.62 | 5,570,144 | +0.51(+1.35%) |
Nov 13, 2023 | 37.84 | 38.36 | 37.63 | 38.11 | 3,657,271 | +0.36(+0.97%) |
Nov 10, 2023 | 37.70 | 37.98 | 37.34 | 37.75 | 4,354,264 | +0.48(+1.30%) |
Nov 09, 2023 | 37.40 | 37.77 | 37.13 | 37.26 | 4,724,755 | +0.01(+0.03%) |
Nov 08, 2023 | 37.17 | 37.87 | 37.12 | 37.25 | 7,137,342 | -0.16(-0.42%) |
Nov 07, 2023 | 38.13 | 38.35 | 37.28 | 37.41 | 6,645,722 | -1.55(-3.97%) |
Nov 06, 2023 | 39.99 | 40.06 | 38.86 | 38.96 | 5,493,488 | -0.76(-1.91%) |
Nov 03, 2023 | 39.85 | 40.48 | 39.64 | 39.72 | 4,816,535 | -0.30(-0.74%) |
Nov 02, 2023 | 38.92 | 40.07 | 38.83 | 40.01 | 5,463,551 | +1.15(+2.97%) |
Nov 01, 2023 | 39.03 | 39.51 | 38.64 | 38.86 | 5,066,914 | +0.08(+0.20%) |
Oct 31, 2023 | 38.78 | 39.23 | 38.36 | 38.78 | 6,451,403 | -0.08(-0.20%) |
Oct 30, 2023 | 39.23 | 39.41 | 38.30 | 38.86 | 6,878,952 | -0.18(-0.45%) |
Oct 27, 2023 | 39.09 | 39.25 | 38.37 | 39.04 | 7,463,279 | +0.15(+0.38%) |
Oct 26, 2023 | 39.25 | 39.34 | 38.34 | 38.89 | 8,592,521 | -0.92(-2.30%) |
Oct 25, 2023 | 39.82 | 40.07 | 38.60 | 39.81 | 9,152,531 | +0.15(+0.37%) |
Oct 24, 2023 | 40.45 | 41.01 | 39.28 | 39.66 | 10,266,385 | -1.40(-3.41%) |
Oct 23, 2023 | 41.51 | 41.54 | 40.77 | 41.06 | 7,874,114 | -0.45(-1.09%) |
Oct 20, 2023 | 42.33 | 42.73 | 40.62 | 41.51 | 9,573,074 | -1.13(-2.66%) |
Oct 19, 2023 | 42.09 | 43.21 | 41.71 | 42.65 | 7,861,139 | +0.13(+0.30%) |
Oct 18, 2023 | 42.74 | 43.23 | 42.20 | 42.52 | 8,369,809 | +0.09(+0.21%) |
Oct 17, 2023 | 41.68 | 42.81 | 41.61 | 42.43 | 6,428,851 | +0.67(+1.61%) |
Oct 16, 2023 | 42.26 | 42.27 | 41.39 | 41.76 | 6,068,121 | -0.07(-0.16%) |
Oct 13, 2023 | 41.90 | 42.67 | 41.48 | 41.83 | 7,520,333 | +0.69(+1.68%) |
Oct 12, 2023 | 41.47 | 41.77 | 40.70 | 41.14 | 6,052,485 | +0.09(+0.22%) |
Oct 11, 2023 | 40.27 | 41.09 | 40.03 | 41.05 | 6,131,897 | +0.48(+1.19%) |
Oct 10, 2023 | 40.65 | 41.13 | 40.52 | 40.57 | 6,110,266 | -0.16(-0.39%) |
Oct 09, 2023 | 39.43 | 40.95 | 39.30 | 40.72 | 10,044,741 | +2.58(+6.77%) |
Oct 06, 2023 | 37.62 | 38.55 | 37.40 | 38.14 | 5,686,689 | +0.62(+1.66%) |
Oct 05, 2023 | 37.49 | 38.11 | 37.32 | 37.52 | 5,617,439 | -0.21(-0.55%) |
Oct 04, 2023 | 38.79 | 39.03 | 37.53 | 37.73 | 8,808,343 | -1.76(-4.47%) |
Oct 03, 2023 | 38.83 | 39.54 | 38.77 | 39.49 | 7,378,410 | +0.29(+0.73%) |