Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.74 | 35.78 | 35.20 | 35.31 | 3,730,081 | -0.22(-0.61%) |
Dec 28, 2023 | 36.41 | 36.50 | 35.51 | 35.53 | 3,538,980 | -1.05(-2.88%) |
Dec 27, 2023 | 36.65 | 37.22 | 36.49 | 36.58 | 3,368,817 | -0.12(-0.32%) |
Dec 26, 2023 | 35.88 | 36.80 | 35.87 | 36.70 | 3,324,495 | +1.31(+3.70%) |
Dec 22, 2023 | 35.62 | 35.83 | 35.27 | 35.39 | 2,538,385 | +0.02(+0.06%) |
Dec 21, 2023 | 35.18 | 35.39 | 34.85 | 35.37 | 2,593,852 | +0.41(+1.18%) |
Dec 20, 2023 | 35.56 | 35.79 | 34.91 | 34.96 | 4,455,005 | -0.48(-1.36%) |
Dec 19, 2023 | 34.99 | 35.60 | 34.77 | 35.44 | 4,235,244 | +0.36(+1.04%) |
Dec 18, 2023 | 35.58 | 35.82 | 35.05 | 35.08 | 6,179,524 | +0.29(+0.82%) |
Dec 15, 2023 | 35.08 | 35.17 | 34.41 | 34.79 | 10,074,367 | -0.38(-1.09%) |
Dec 14, 2023 | 35.01 | 35.64 | 34.88 | 35.18 | 6,033,478 | +0.88(+2.55%) |
Dec 13, 2023 | 33.75 | 34.32 | 33.23 | 34.30 | 5,125,139 | +0.66(+1.96%) |
Dec 12, 2023 | 33.62 | 33.89 | 33.29 | 33.64 | 3,920,716 | -0.51(-1.50%) |
Dec 11, 2023 | 33.89 | 34.27 | 33.82 | 34.15 | 3,489,636 | +0.23(+0.67%) |
Dec 08, 2023 | 33.51 | 33.97 | 33.27 | 33.93 | 2,775,881 | +0.63(+1.89%) |
Dec 07, 2023 | 33.69 | 33.92 | 33.05 | 33.30 | 4,518,995 | -0.20(-0.59%) |
Dec 06, 2023 | 33.86 | 34.37 | 33.39 | 33.49 | 4,444,868 | -0.75(-2.18%) |
Dec 05, 2023 | 35.52 | 35.57 | 34.23 | 34.24 | 3,119,896 | -1.01(-2.88%) |
Dec 04, 2023 | 35.18 | 35.67 | 35.02 | 35.25 | 3,665,418 | -0.37(-1.05%) |
Dec 01, 2023 | 35.41 | 36.47 | 35.39 | 35.63 | 3,260,696 | +0.20(+0.56%) |
Nov 30, 2023 | 36.15 | 36.54 | 35.00 | 35.43 | 5,932,453 | -0.31(-0.85%) |
Nov 29, 2023 | 36.05 | 36.20 | 35.61 | 35.74 | 2,598,291 | -0.07(-0.19%) |
Nov 28, 2023 | 35.85 | 36.16 | 35.55 | 35.81 | 3,122,506 | +0.04(+0.11%) |
Nov 27, 2023 | 35.89 | 36.02 | 35.43 | 35.77 | 3,728,807 | -0.53(-1.46%) |
Nov 24, 2023 | 35.89 | 36.48 | 35.89 | 36.30 | 1,626,061 | +0.31(+0.88%) |
Nov 22, 2023 | 34.26 | 36.03 | 34.10 | 35.98 | 4,568,046 | -0.06(-0.16%) |
Nov 21, 2023 | 36.10 | 36.46 | 35.67 | 36.04 | 2,201,758 | -0.37(-1.03%) |
Nov 20, 2023 | 36.77 | 37.10 | 36.39 | 36.42 | 3,332,649 | +0.13(+0.35%) |
Nov 17, 2023 | 35.78 | 36.68 | 35.40 | 36.29 | 5,137,490 | +1.00(+2.84%) |
Nov 16, 2023 | 36.17 | 36.29 | 34.78 | 35.28 | 6,704,567 | -1.44(-3.91%) |
Nov 15, 2023 | 36.73 | 37.67 | 36.65 | 36.72 | 3,433,868 | -0.26(-0.69%) |
Nov 14, 2023 | 36.23 | 37.23 | 36.17 | 36.98 | 3,530,890 | +0.91(+2.51%) |
Nov 13, 2023 | 36.59 | 36.59 | 35.90 | 36.07 | 3,220,159 | -0.27(-0.73%) |
Nov 10, 2023 | 36.09 | 36.48 | 35.86 | 36.34 | 2,541,463 | +0.55(+1.54%) |
Nov 09, 2023 | 36.45 | 36.71 | 35.71 | 35.79 | 3,894,265 | -0.34(-0.95%) |
Nov 08, 2023 | 37.30 | 37.42 | 36.06 | 36.13 | 4,485,966 | -1.35(-3.60%) |
Nov 07, 2023 | 37.91 | 38.04 | 36.86 | 37.48 | 4,058,432 | -1.20(-3.10%) |
Nov 06, 2023 | 39.61 | 39.66 | 38.63 | 38.68 | 3,190,930 | -0.65(-1.65%) |
Nov 03, 2023 | 39.36 | 40.28 | 38.97 | 39.33 | 4,970,147 | +0.27(+0.68%) |
Nov 02, 2023 | 38.41 | 39.18 | 37.57 | 39.06 | 7,322,974 | +0.08(+0.20%) |
Nov 01, 2023 | 39.43 | 39.67 | 38.73 | 38.98 | 2,977,839 | -0.11(-0.28%) |
Oct 31, 2023 | 39.16 | 39.33 | 38.52 | 39.09 | 3,696,356 | +0.04(+0.10%) |
Oct 30, 2023 | 39.46 | 39.97 | 38.66 | 39.05 | 3,375,843 | -0.44(-1.12%) |
Oct 27, 2023 | 39.84 | 40.02 | 38.72 | 39.50 | 3,340,325 | -0.29(-0.72%) |
Oct 26, 2023 | 39.78 | 40.12 | 39.14 | 39.78 | 2,720,737 | -0.59(-1.46%) |
Oct 25, 2023 | 40.28 | 40.64 | 39.89 | 40.37 | 2,539,224 | +0.02(+0.05%) |
Oct 24, 2023 | 40.83 | 40.89 | 40.26 | 40.35 | 3,124,049 | -0.19(-0.46%) |
Oct 23, 2023 | 40.93 | 41.20 | 40.37 | 40.54 | 3,224,237 | -0.95(-2.30%) |
Oct 20, 2023 | 42.21 | 42.49 | 41.23 | 41.49 | 4,099,934 | -0.88(-2.07%) |
Oct 19, 2023 | 41.69 | 42.64 | 41.19 | 42.37 | 4,151,845 | +0.30(+0.72%) |
Oct 18, 2023 | 41.86 | 42.39 | 41.46 | 42.07 | 3,360,272 | +0.55(+1.32%) |
Oct 17, 2023 | 41.20 | 41.98 | 41.12 | 41.52 | 3,733,665 | +0.23(+0.57%) |
Oct 16, 2023 | 40.77 | 41.36 | 40.12 | 41.28 | 3,783,251 | +0.92(+2.28%) |
Oct 13, 2023 | 39.14 | 40.52 | 38.75 | 40.36 | 5,315,349 | +1.99(+5.18%) |
Oct 12, 2023 | 38.65 | 38.65 | 37.86 | 38.38 | 2,729,083 | +0.28(+0.75%) |
Oct 11, 2023 | 37.68 | 38.16 | 37.14 | 38.09 | 3,025,131 | +0.04(+0.10%) |
Oct 10, 2023 | 38.33 | 38.50 | 37.78 | 38.05 | 4,139,298 | -0.27(-0.71%) |
Oct 09, 2023 | 38.09 | 38.62 | 37.70 | 38.33 | 5,831,466 | +1.55(+4.20%) |
Oct 06, 2023 | 37.22 | 37.38 | 36.06 | 36.78 | 5,791,085 | -0.14(-0.37%) |
Oct 05, 2023 | 36.67 | 37.46 | 36.57 | 36.92 | 2,848,666 | -0.27(-0.74%) |
Oct 04, 2023 | 38.15 | 38.15 | 36.58 | 37.19 | 3,964,637 | -1.61(-4.16%) |
Oct 03, 2023 | 38.58 | 38.91 | 38.05 | 38.81 | 2,784,398 | +0.13(+0.33%) |