Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 31.37 | 31.63 | 31.33 | 31.57 | 2,021,190 | +0.17(+0.53%) |
Dec 28, 2023 | 31.19 | 31.56 | 31.19 | 31.40 | 2,847,020 | +0.13(+0.41%) |
Dec 27, 2023 | 31.24 | 31.30 | 31.08 | 31.27 | 1,547,919 | +0.00(+0.00%) |
Dec 26, 2023 | 31.15 | 31.38 | 30.99 | 31.27 | 1,594,483 | +0.05(+0.16%) |
Dec 22, 2023 | 31.21 | 31.44 | 31.05 | 31.22 | 1,552,697 | +0.09(+0.28%) |
Dec 21, 2023 | 31.13 | 31.30 | 30.74 | 31.13 | 2,108,477 | +0.24(+0.76%) |
Dec 20, 2023 | 31.00 | 31.24 | 30.86 | 30.90 | 2,967,542 | -0.29(-0.95%) |
Dec 19, 2023 | 31.12 | 31.26 | 30.84 | 31.19 | 3,205,212 | +0.12(+0.38%) |
Dec 18, 2023 | 30.75 | 31.29 | 30.46 | 31.08 | 2,933,894 | +0.52(+1.71%) |
Dec 15, 2023 | 31.23 | 31.33 | 30.50 | 30.55 | 5,774,814 | -0.83(-2.63%) |
Dec 14, 2023 | 32.23 | 32.29 | 31.33 | 31.38 | 3,188,529 | -0.77(-2.39%) |
Dec 13, 2023 | 31.05 | 32.16 | 30.88 | 32.15 | 2,510,530 | +1.02(+3.29%) |
Dec 12, 2023 | 31.15 | 31.21 | 30.84 | 31.12 | 1,932,167 | -0.05(-0.16%) |
Dec 11, 2023 | 31.10 | 31.39 | 30.86 | 31.17 | 3,278,163 | +0.32(+1.05%) |
Dec 08, 2023 | 31.35 | 31.35 | 30.83 | 30.85 | 2,170,390 | -0.46(-1.48%) |
Dec 07, 2023 | 31.46 | 31.51 | 30.99 | 31.31 | 2,589,436 | -0.05(-0.16%) |
Dec 06, 2023 | 30.73 | 31.41 | 30.61 | 31.36 | 3,068,570 | +0.55(+1.79%) |
Dec 05, 2023 | 31.23 | 31.33 | 30.75 | 30.81 | 2,189,852 | -0.39(-1.26%) |
Dec 04, 2023 | 30.79 | 31.38 | 30.79 | 31.20 | 2,497,157 | +0.41(+1.34%) |
Dec 01, 2023 | 30.07 | 30.81 | 30.04 | 30.79 | 3,019,965 | +0.72(+2.39%) |
Nov 30, 2023 | 29.98 | 30.34 | 29.63 | 30.07 | 7,324,325 | +0.12(+0.39%) |
Nov 29, 2023 | 31.02 | 31.17 | 29.61 | 29.95 | 8,744,381 | -1.45(-4.63%) |
Nov 28, 2023 | 31.39 | 31.58 | 31.11 | 31.41 | 5,580,816 | -0.01(-0.03%) |
Nov 27, 2023 | 32.18 | 32.22 | 31.33 | 31.42 | 3,822,155 | -0.75(-2.32%) |
Nov 24, 2023 | 32.15 | 32.35 | 32.07 | 32.17 | 1,211,833 | +0.13(+0.40%) |
Nov 22, 2023 | 32.20 | 32.28 | 31.79 | 32.04 | 3,458,472 | +0.14(+0.43%) |
Nov 21, 2023 | 31.73 | 32.17 | 31.61 | 31.90 | 8,604,552 | +0.26(+0.81%) |
Nov 20, 2023 | 31.78 | 31.93 | 31.61 | 31.65 | 2,845,321 | -0.32(-1.01%) |
Nov 17, 2023 | 32.28 | 32.28 | 31.78 | 31.97 | 3,772,149 | -0.14(-0.43%) |
Nov 16, 2023 | 32.12 | 32.43 | 31.95 | 32.11 | 8,002,462 | -0.08(-0.24%) |
Nov 15, 2023 | 32.41 | 32.46 | 32.03 | 32.19 | 2,094,494 | -0.18(-0.55%) |
Nov 14, 2023 | 32.18 | 32.60 | 31.98 | 32.36 | 3,907,710 | +0.48(+1.51%) |
Nov 13, 2023 | 31.77 | 32.12 | 31.74 | 31.88 | 2,420,020 | -0.07(-0.22%) |
Nov 10, 2023 | 32.09 | 32.09 | 31.77 | 31.95 | 2,152,002 | -0.01(-0.03%) |
Nov 09, 2023 | 32.03 | 32.05 | 31.75 | 31.96 | 2,212,365 | +0.04(+0.12%) |
Nov 08, 2023 | 32.13 | 32.14 | 31.83 | 31.92 | 1,927,520 | -0.12(-0.37%) |
Nov 07, 2023 | 31.99 | 32.17 | 31.85 | 32.04 | 2,165,584 | +0.06(+0.18%) |
Nov 06, 2023 | 32.30 | 32.42 | 31.94 | 31.98 | 2,033,490 | -0.33(-1.03%) |
Nov 03, 2023 | 33.01 | 33.11 | 32.27 | 32.31 | 2,253,554 | -0.30(-0.93%) |
Nov 02, 2023 | 32.17 | 32.81 | 32.05 | 32.62 | 3,362,175 | +0.73(+2.28%) |
Nov 01, 2023 | 31.96 | 32.11 | 31.60 | 31.89 | 4,308,542 | -0.11(-0.34%) |
Oct 31, 2023 | 31.69 | 32.15 | 31.64 | 32.00 | 7,312,914 | +0.48(+1.53%) |
Oct 30, 2023 | 31.06 | 31.60 | 31.05 | 31.52 | 2,601,089 | +0.66(+2.13%) |
Oct 27, 2023 | 31.33 | 31.47 | 30.77 | 30.86 | 2,941,169 | -0.64(-2.03%) |
Oct 26, 2023 | 31.66 | 31.70 | 31.13 | 31.50 | 3,671,939 | -0.08(-0.25%) |
Oct 25, 2023 | 30.51 | 31.63 | 30.41 | 31.58 | 5,774,669 | +1.14(+3.75%) |
Oct 24, 2023 | 30.44 | 30.69 | 30.34 | 30.44 | 5,151,726 | +0.00(+0.00%) |
Oct 23, 2023 | 30.74 | 30.98 | 30.39 | 30.44 | 3,035,359 | -0.45(-1.46%) |
Oct 20, 2023 | 31.45 | 31.59 | 30.87 | 30.89 | 3,121,160 | -0.39(-1.26%) |
Oct 19, 2023 | 31.32 | 31.68 | 31.16 | 31.28 | 2,702,450 | -0.04(-0.13%) |
Oct 18, 2023 | 31.93 | 32.07 | 31.31 | 31.32 | 2,693,476 | -0.54(-1.70%) |
Oct 17, 2023 | 31.53 | 32.10 | 31.46 | 31.86 | 3,533,474 | +0.29(+0.90%) |
Oct 16, 2023 | 31.51 | 31.87 | 30.78 | 31.58 | 5,234,758 | +0.10(+0.31%) |
Oct 13, 2023 | 31.55 | 31.70 | 30.18 | 31.48 | 7,468,084 | -0.37(-1.16%) |
Oct 12, 2023 | 35.09 | 35.22 | 31.39 | 31.85 | 8,287,888 | -3.47(-9.83%) |
Oct 11, 2023 | 35.94 | 36.06 | 35.18 | 35.32 | 2,309,005 | -0.57(-1.58%) |
Oct 10, 2023 | 35.47 | 36.31 | 35.47 | 35.88 | 3,233,281 | +0.74(+2.11%) |
Oct 09, 2023 | 35.78 | 35.91 | 34.52 | 35.14 | 4,991,992 | -0.80(-2.22%) |
Oct 06, 2023 | 36.23 | 36.27 | 35.05 | 35.94 | 2,854,797 | -0.47(-1.29%) |
Oct 05, 2023 | 37.03 | 37.31 | 36.26 | 36.41 | 3,252,489 | -0.73(-1.97%) |
Oct 04, 2023 | 36.71 | 37.17 | 36.54 | 37.14 | 1,864,400 | +0.39(+1.06%) |
Oct 03, 2023 | 36.28 | 36.95 | 36.20 | 36.75 | 2,547,641 | +0.16(+0.43%) |