Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.75 | 35.87 | 35.17 | 35.25 | 5,748,139 | -0.62(-1.73%) |
Dec 28, 2023 | 35.72 | 36.32 | 35.62 | 35.87 | 6,278,640 | +0.08(+0.22%) |
Dec 27, 2023 | 35.63 | 35.93 | 35.27 | 35.79 | 8,569,478 | +0.24(+0.68%) |
Dec 26, 2023 | 35.82 | 35.93 | 35.43 | 35.55 | 6,483,837 | -0.17(-0.48%) |
Dec 22, 2023 | 35.20 | 36.26 | 35.20 | 35.72 | 11,065,654 | +0.61(+1.74%) |
Dec 21, 2023 | 34.65 | 35.35 | 34.60 | 35.11 | 11,650,371 | +0.82(+2.39%) |
Dec 20, 2023 | 35.53 | 35.84 | 34.15 | 34.29 | 12,421,921 | -1.46(-4.08%) |
Dec 19, 2023 | 35.27 | 36.08 | 34.96 | 35.75 | 8,827,149 | +0.56(+1.59%) |
Dec 18, 2023 | 35.30 | 36.19 | 35.07 | 35.19 | 8,556,607 | -0.16(-0.45%) |
Dec 15, 2023 | 36.27 | 36.73 | 35.01 | 35.35 | 18,666,416 | -0.82(-2.27%) |
Dec 14, 2023 | 38.17 | 38.97 | 35.99 | 36.17 | 19,791,528 | -1.26(-3.37%) |
Dec 13, 2023 | 36.63 | 37.63 | 36.16 | 37.43 | 10,728,948 | +0.81(+2.21%) |
Dec 12, 2023 | 36.55 | 36.98 | 36.12 | 36.62 | 7,857,741 | +0.13(+0.36%) |
Dec 11, 2023 | 35.77 | 36.82 | 35.32 | 36.49 | 9,670,934 | +0.59(+1.64%) |
Dec 08, 2023 | 35.05 | 36.30 | 34.85 | 35.90 | 9,752,016 | +0.49(+1.38%) |
Dec 07, 2023 | 36.03 | 36.27 | 35.23 | 35.41 | 9,747,494 | -0.62(-1.72%) |
Dec 06, 2023 | 36.82 | 36.90 | 34.95 | 36.03 | 17,926,316 | -0.41(-1.13%) |
Dec 05, 2023 | 36.42 | 37.04 | 35.64 | 36.44 | 13,771,851 | -0.75(-2.02%) |
Dec 04, 2023 | 38.45 | 38.78 | 36.63 | 37.19 | 17,666,504 | -1.81(-4.64%) |
Dec 01, 2023 | 38.00 | 39.06 | 37.96 | 39.00 | 8,387,148 | +0.76(+1.99%) |
Nov 30, 2023 | 38.40 | 38.60 | 37.76 | 38.24 | 10,428,821 | -0.03(-0.08%) |
Nov 29, 2023 | 38.77 | 39.00 | 37.98 | 38.27 | 8,814,958 | -0.03(-0.08%) |
Nov 28, 2023 | 38.50 | 38.63 | 37.14 | 38.30 | 12,988,947 | -0.45(-1.16%) |
Nov 27, 2023 | 38.56 | 39.35 | 38.55 | 38.75 | 8,712,292 | +0.05(+0.13%) |
Nov 24, 2023 | 38.60 | 39.13 | 38.46 | 38.70 | 4,071,150 | +0.02(+0.05%) |
Nov 22, 2023 | 38.63 | 39.04 | 38.31 | 38.68 | 6,994,893 | +0.45(+1.18%) |
Nov 21, 2023 | 38.66 | 38.90 | 37.90 | 38.23 | 10,686,460 | -0.45(-1.16%) |
Nov 20, 2023 | 38.46 | 39.06 | 38.24 | 38.68 | 11,077,689 | +0.31(+0.81%) |
Nov 17, 2023 | 37.50 | 38.72 | 37.41 | 38.37 | 19,500,196 | +1.06(+2.84%) |
Nov 16, 2023 | 36.37 | 37.41 | 35.83 | 37.31 | 12,846,199 | +0.69(+1.88%) |
Nov 15, 2023 | 37.14 | 38.03 | 36.17 | 36.62 | 17,828,432 | -0.41(-1.11%) |
Nov 14, 2023 | 35.42 | 37.15 | 34.34 | 37.03 | 23,923,342 | +1.45(+4.08%) |
Nov 13, 2023 | 34.69 | 35.90 | 34.61 | 35.58 | 13,436,663 | +0.55(+1.57%) |
Nov 10, 2023 | 35.02 | 35.50 | 34.84 | 35.03 | 15,357,306 | +0.22(+0.63%) |
Nov 09, 2023 | 35.50 | 35.67 | 34.58 | 34.81 | 15,471,207 | -1.23(-3.41%) |
Nov 08, 2023 | 36.00 | 36.36 | 35.41 | 36.04 | 12,794,644 | +0.11(+0.31%) |
Nov 07, 2023 | 35.04 | 36.24 | 34.45 | 35.93 | 21,151,578 | +0.83(+2.36%) |
Nov 06, 2023 | 34.11 | 35.14 | 33.36 | 35.10 | 26,701,434 | +1.35(+4.00%) |
Nov 03, 2023 | 30.32 | 34.21 | 30.14 | 33.75 | 48,270,544 | +4.77(+16.46%) |
Nov 02, 2023 | 27.81 | 29.03 | 27.67 | 28.98 | 26,671,736 | +1.75(+6.43%) |
Nov 01, 2023 | 28.05 | 28.12 | 26.69 | 27.23 | 18,241,136 | -0.39(-1.41%) |
Oct 31, 2023 | 26.88 | 27.79 | 26.41 | 27.62 | 11,452,090 | +0.70(+2.60%) |
Oct 30, 2023 | 26.90 | 27.36 | 26.35 | 26.92 | 10,841,963 | +0.28(+1.05%) |
Oct 27, 2023 | 26.88 | 27.18 | 26.14 | 26.64 | 10,610,202 | +0.42(+1.60%) |
Oct 26, 2023 | 27.17 | 27.47 | 25.73 | 26.22 | 15,814,243 | -1.13(-4.13%) |
Oct 25, 2023 | 28.71 | 28.97 | 27.13 | 27.35 | 13,847,638 | -1.84(-6.30%) |
Oct 24, 2023 | 28.88 | 29.89 | 28.84 | 29.19 | 13,156,962 | +1.04(+3.69%) |
Oct 23, 2023 | 26.86 | 28.67 | 26.86 | 28.15 | 11,330,669 | +1.08(+3.99%) |
Oct 20, 2023 | 27.50 | 27.66 | 26.45 | 27.07 | 10,966,211 | -0.65(-2.34%) |
Oct 19, 2023 | 28.82 | 28.94 | 27.51 | 27.72 | 10,574,957 | -0.84(-2.94%) |
Oct 18, 2023 | 30.05 | 30.35 | 28.44 | 28.56 | 11,123,278 | -1.69(-5.59%) |
Oct 17, 2023 | 29.64 | 30.50 | 29.56 | 30.25 | 9,487,181 | +0.45(+1.51%) |
Oct 16, 2023 | 28.95 | 29.95 | 28.41 | 29.80 | 8,881,856 | +1.25(+4.38%) |
Oct 13, 2023 | 29.44 | 29.62 | 28.32 | 28.55 | 7,961,252 | -0.91(-3.09%) |
Oct 12, 2023 | 30.71 | 30.84 | 29.17 | 29.46 | 7,959,081 | -1.28(-4.16%) |
Oct 11, 2023 | 30.30 | 31.10 | 30.18 | 30.74 | 7,835,564 | +0.47(+1.55%) |
Oct 10, 2023 | 29.90 | 30.71 | 29.80 | 30.27 | 8,916,770 | +0.69(+2.33%) |
Oct 09, 2023 | 29.10 | 29.61 | 28.67 | 29.58 | 7,438,890 | -0.06(-0.20%) |
Oct 06, 2023 | 28.01 | 29.77 | 27.97 | 29.64 | 10,482,813 | +1.27(+4.48%) |
Oct 05, 2023 | 28.74 | 28.82 | 27.73 | 28.37 | 8,164,007 | -0.29(-1.01%) |
Oct 04, 2023 | 27.87 | 28.90 | 27.85 | 28.66 | 8,127,171 | +0.79(+2.83%) |
Oct 03, 2023 | 28.70 | 28.95 | 27.51 | 27.87 | 9,964,267 | -1.17(-4.03%) |