Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.13 | 30.32 | 29.72 | 30.20 | 1,325,052 | +0.46(+1.55%) |
Dec 28, 2023 | 29.51 | 29.87 | 29.26 | 29.74 | 1,661,757 | +0.47(+1.61%) |
Dec 27, 2023 | 29.68 | 29.84 | 29.22 | 29.27 | 1,710,478 | -1.03(-3.40%) |
Dec 26, 2023 | 30.40 | 30.47 | 30.22 | 30.30 | 603,679 | -0.12(-0.39%) |
Dec 22, 2023 | 29.90 | 30.58 | 29.88 | 30.42 | 1,211,662 | +0.19(+0.63%) |
Dec 21, 2023 | 29.71 | 30.31 | 29.63 | 30.23 | 2,211,330 | +0.46(+1.55%) |
Dec 20, 2023 | 30.00 | 30.36 | 29.67 | 29.77 | 1,624,466 | -0.41(-1.35%) |
Dec 19, 2023 | 30.13 | 30.31 | 29.93 | 30.18 | 1,400,048 | -0.30(-1.00%) |
Dec 18, 2023 | 30.44 | 30.68 | 30.37 | 30.48 | 1,251,723 | +0.52(+1.74%) |
Dec 15, 2023 | 30.26 | 30.32 | 29.85 | 29.96 | 2,350,656 | -0.11(-0.36%) |
Dec 14, 2023 | 30.98 | 31.11 | 30.07 | 30.07 | 3,825,785 | -1.55(-4.91%) |
Dec 13, 2023 | 32.79 | 32.91 | 31.55 | 31.62 | 3,521,597 | -1.59(-4.79%) |
Dec 12, 2023 | 33.51 | 33.71 | 33.15 | 33.21 | 1,094,756 | -0.21(-0.62%) |
Dec 11, 2023 | 33.62 | 33.97 | 33.32 | 33.42 | 1,449,610 | +0.18(+0.53%) |
Dec 08, 2023 | 33.34 | 33.66 | 33.11 | 33.24 | 1,701,717 | +0.59(+1.81%) |
Dec 07, 2023 | 32.78 | 32.86 | 32.17 | 32.65 | 4,220,564 | +0.41(+1.28%) |
Dec 06, 2023 | 32.85 | 32.97 | 32.14 | 32.24 | 3,255,817 | -0.95(-2.87%) |
Dec 05, 2023 | 33.86 | 33.92 | 33.16 | 33.20 | 3,093,053 | -1.47(-4.25%) |
Dec 04, 2023 | 34.71 | 35.01 | 34.48 | 34.67 | 1,846,747 | +0.26(+0.74%) |
Dec 01, 2023 | 35.60 | 35.76 | 34.26 | 34.41 | 3,712,266 | -1.17(-3.29%) |
Nov 30, 2023 | 35.36 | 35.96 | 35.22 | 35.58 | 2,136,978 | +0.76(+2.17%) |
Nov 29, 2023 | 35.16 | 35.51 | 34.79 | 34.83 | 4,270,602 | -0.86(-2.40%) |
Nov 28, 2023 | 36.17 | 36.24 | 35.66 | 35.68 | 2,120,299 | -0.20(-0.55%) |
Nov 27, 2023 | 36.63 | 36.72 | 35.86 | 35.88 | 1,392,761 | -1.13(-3.05%) |
Nov 24, 2023 | 36.76 | 37.01 | 36.66 | 37.01 | 536,160 | +0.80(+2.20%) |
Nov 22, 2023 | 35.93 | 36.57 | 35.82 | 36.21 | 2,369,200 | -0.21(-0.57%) |
Nov 21, 2023 | 36.40 | 36.93 | 36.20 | 36.42 | 1,467,765 | +0.05(+0.14%) |
Nov 20, 2023 | 37.09 | 37.11 | 36.29 | 36.37 | 1,483,790 | -0.39(-1.07%) |
Nov 17, 2023 | 36.68 | 37.10 | 36.47 | 36.76 | 1,642,976 | -0.34(-0.93%) |
Nov 16, 2023 | 37.28 | 37.42 | 36.80 | 37.11 | 2,180,506 | -0.88(-2.33%) |
Nov 15, 2023 | 37.56 | 38.16 | 37.52 | 37.99 | 1,538,298 | +1.06(+2.87%) |
Nov 14, 2023 | 36.73 | 37.35 | 36.63 | 36.93 | 2,215,195 | -1.74(-4.50%) |
Nov 13, 2023 | 39.15 | 39.44 | 38.54 | 38.67 | 1,353,614 | +0.21(+0.54%) |
Nov 10, 2023 | 38.29 | 38.67 | 38.10 | 38.46 | 2,714,022 | -0.48(-1.24%) |
Nov 09, 2023 | 37.65 | 39.57 | 37.65 | 38.95 | 3,676,642 | +1.87(+5.04%) |
Nov 08, 2023 | 38.09 | 38.13 | 37.08 | 37.08 | 2,624,664 | -1.36(-3.53%) |
Nov 07, 2023 | 38.90 | 38.90 | 38.03 | 38.43 | 2,438,121 | -1.23(-3.10%) |
Nov 06, 2023 | 39.37 | 39.76 | 39.25 | 39.66 | 2,111,863 | +0.85(+2.18%) |
Nov 03, 2023 | 37.75 | 38.87 | 37.56 | 38.82 | 3,030,358 | -0.56(-1.42%) |
Nov 02, 2023 | 39.67 | 40.13 | 39.10 | 39.38 | 2,055,453 | -1.77(-4.30%) |
Nov 01, 2023 | 42.29 | 42.29 | 41.15 | 41.15 | 4,268,297 | -1.70(-3.97%) |
Oct 31, 2023 | 42.22 | 43.05 | 41.85 | 42.85 | 1,791,470 | +0.31(+0.74%) |
Oct 30, 2023 | 42.69 | 43.35 | 42.14 | 42.53 | 2,063,447 | +0.33(+0.79%) |
Oct 27, 2023 | 42.40 | 42.81 | 42.09 | 42.20 | 1,311,292 | +0.35(+0.85%) |
Oct 26, 2023 | 43.02 | 43.21 | 41.73 | 41.85 | 2,152,281 | -1.29(-2.99%) |
Oct 25, 2023 | 42.59 | 43.42 | 42.49 | 43.13 | 2,219,608 | +1.93(+4.68%) |
Oct 24, 2023 | 42.05 | 42.51 | 41.21 | 41.21 | 1,723,726 | -1.05(-2.49%) |
Oct 23, 2023 | 43.71 | 44.19 | 41.68 | 42.26 | 2,420,831 | -1.11(-2.56%) |
Oct 20, 2023 | 43.50 | 43.82 | 43.04 | 43.37 | 3,040,841 | -0.42(-0.97%) |
Oct 19, 2023 | 42.79 | 43.81 | 42.06 | 43.79 | 4,009,967 | +1.68(+3.99%) |
Oct 18, 2023 | 42.20 | 42.69 | 41.85 | 42.11 | 2,414,257 | +0.82(+1.98%) |
Oct 17, 2023 | 41.62 | 42.01 | 40.99 | 41.29 | 1,598,339 | +0.94(+2.34%) |
Oct 16, 2023 | 40.40 | 40.69 | 40.25 | 40.35 | 1,308,318 | +1.22(+3.11%) |
Oct 13, 2023 | 38.87 | 39.53 | 38.87 | 39.13 | 1,687,024 | -1.43(-3.51%) |
Oct 12, 2023 | 38.75 | 40.71 | 38.72 | 40.56 | 4,038,780 | +2.11(+5.50%) |
Oct 11, 2023 | 38.98 | 39.23 | 38.44 | 38.44 | 2,335,911 | -1.61(-4.02%) |
Oct 10, 2023 | 40.80 | 41.18 | 39.60 | 40.06 | 1,869,238 | +0.02(+0.05%) |
Oct 09, 2023 | 41.24 | 41.72 | 40.00 | 40.04 | 1,125,068 | -1.87(-4.46%) |
Oct 06, 2023 | 42.44 | 42.57 | 41.04 | 41.90 | 2,940,647 | +0.99(+2.43%) |
Oct 05, 2023 | 40.66 | 41.08 | 40.58 | 40.91 | 3,793,732 | +0.48(+1.19%) |
Oct 04, 2023 | 40.93 | 41.33 | 40.40 | 40.43 | 3,927,024 | -1.18(-2.83%) |
Oct 03, 2023 | 40.49 | 41.78 | 40.15 | 41.61 | 4,236,246 | +1.77(+4.44%) |