Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.54 | 34.67 | 34.45 | 34.56 | 3,777,414 | +0.07(+0.20%) |
Dec 28, 2023 | 34.68 | 34.86 | 34.49 | 34.50 | 5,191,888 | -0.39(-1.12%) |
Dec 27, 2023 | 34.89 | 35.05 | 34.81 | 34.89 | 6,506,013 | +0.06(+0.17%) |
Dec 26, 2023 | 34.67 | 35.04 | 34.61 | 34.83 | 5,067,980 | +0.33(+0.96%) |
Dec 22, 2023 | 34.86 | 34.89 | 34.49 | 34.50 | 4,227,891 | -0.13(-0.37%) |
Dec 21, 2023 | 34.44 | 34.64 | 34.36 | 34.62 | 5,577,590 | +0.43(+1.26%) |
Dec 20, 2023 | 34.53 | 34.69 | 34.14 | 34.19 | 9,400,588 | -0.37(-1.07%) |
Dec 19, 2023 | 34.42 | 34.65 | 34.27 | 34.56 | 7,686,778 | +0.27(+0.80%) |
Dec 18, 2023 | 34.66 | 34.75 | 34.23 | 34.29 | 7,062,720 | +0.30(+0.89%) |
Dec 15, 2023 | 34.41 | 34.48 | 33.93 | 33.99 | 10,539,557 | -0.97(-2.77%) |
Dec 14, 2023 | 34.85 | 35.08 | 34.72 | 34.95 | 9,574,924 | +0.75(+2.20%) |
Dec 13, 2023 | 33.73 | 34.30 | 33.44 | 34.20 | 10,021,340 | +0.26(+0.78%) |
Dec 12, 2023 | 33.99 | 34.03 | 33.73 | 33.94 | 6,517,624 | -0.36(-1.05%) |
Dec 11, 2023 | 34.32 | 34.54 | 34.17 | 34.30 | 6,709,878 | -0.17(-0.48%) |
Dec 08, 2023 | 34.25 | 34.56 | 34.19 | 34.47 | 8,941,121 | +0.60(+1.76%) |
Dec 07, 2023 | 34.09 | 34.17 | 33.66 | 33.87 | 8,020,920 | -0.16(-0.46%) |
Dec 06, 2023 | 34.59 | 34.73 | 34.01 | 34.03 | 9,118,392 | -0.43(-1.25%) |
Dec 05, 2023 | 34.94 | 35.01 | 34.44 | 34.46 | 6,301,742 | -0.29(-0.84%) |
Dec 04, 2023 | 34.80 | 35.04 | 34.58 | 34.75 | 9,017,831 | -0.38(-1.08%) |
Dec 01, 2023 | 35.23 | 35.62 | 35.10 | 35.13 | 10,752,903 | -0.30(-0.85%) |
Nov 30, 2023 | 35.74 | 35.94 | 35.20 | 35.43 | 12,608,507 | +0.21(+0.61%) |
Nov 29, 2023 | 35.19 | 35.37 | 34.97 | 35.22 | 9,801,397 | +0.13(+0.36%) |
Nov 28, 2023 | 35.13 | 35.38 | 35.01 | 35.09 | 6,161,866 | +0.00(+0.00%) |
Nov 27, 2023 | 35.19 | 35.25 | 34.96 | 35.09 | 8,615,474 | +0.12(+0.34%) |
Nov 24, 2023 | 35.05 | 35.27 | 34.95 | 34.97 | 4,335,485 | +0.54(+1.56%) |
Nov 22, 2023 | 33.83 | 34.48 | 33.65 | 34.44 | 10,757,139 | -0.46(-1.32%) |
Nov 21, 2023 | 34.95 | 35.03 | 34.79 | 34.90 | 5,315,447 | -0.14(-0.39%) |
Nov 20, 2023 | 35.03 | 35.27 | 34.97 | 35.03 | 6,536,538 | +0.26(+0.76%) |
Nov 17, 2023 | 34.51 | 34.96 | 34.48 | 34.77 | 7,526,196 | +0.58(+1.68%) |
Nov 16, 2023 | 34.22 | 34.29 | 33.88 | 34.19 | 8,090,949 | -0.56(-1.60%) |
Nov 15, 2023 | 34.99 | 35.22 | 34.73 | 34.75 | 7,279,157 | -0.25(-0.73%) |
Nov 14, 2023 | 34.92 | 35.24 | 34.87 | 35.00 | 7,631,529 | +0.15(+0.42%) |
Nov 13, 2023 | 34.56 | 34.92 | 34.52 | 34.86 | 6,892,756 | +0.61(+1.77%) |
Nov 10, 2023 | 34.28 | 34.34 | 33.87 | 34.25 | 7,410,017 | +0.39(+1.15%) |
Nov 09, 2023 | 34.03 | 34.28 | 33.82 | 33.86 | 8,694,435 | +0.21(+0.63%) |
Nov 08, 2023 | 34.07 | 34.19 | 33.58 | 33.65 | 15,724,527 | -0.55(-1.61%) |
Nov 07, 2023 | 34.47 | 34.53 | 34.09 | 34.20 | 9,510,311 | -0.80(-2.29%) |
Nov 06, 2023 | 35.35 | 35.35 | 34.98 | 35.00 | 8,315,252 | +0.10(+0.28%) |
Nov 03, 2023 | 34.67 | 35.13 | 34.48 | 34.90 | 11,698,037 | -0.64(-1.79%) |
Nov 02, 2023 | 34.87 | 35.62 | 34.81 | 35.54 | 12,237,168 | +0.74(+2.13%) |
Nov 01, 2023 | 34.99 | 35.30 | 34.65 | 34.80 | 13,689,138 | -0.47(-1.34%) |
Oct 31, 2023 | 35.15 | 35.62 | 34.70 | 35.27 | 20,985,328 | -1.71(-4.62%) |
Oct 30, 2023 | 36.94 | 37.26 | 36.73 | 36.98 | 10,495,907 | -0.28(-0.75%) |
Oct 27, 2023 | 37.74 | 37.82 | 37.00 | 37.26 | 9,397,967 | -0.17(-0.46%) |
Oct 26, 2023 | 37.23 | 37.56 | 37.02 | 37.43 | 6,396,294 | -0.23(-0.61%) |
Oct 25, 2023 | 37.64 | 37.81 | 37.44 | 37.66 | 6,284,245 | +0.26(+0.70%) |
Oct 24, 2023 | 37.91 | 37.91 | 37.40 | 37.40 | 9,101,381 | -0.11(-0.28%) |
Oct 23, 2023 | 37.73 | 37.80 | 37.19 | 37.51 | 11,299,729 | -0.68(-1.79%) |
Oct 20, 2023 | 38.71 | 38.92 | 38.19 | 38.19 | 6,514,611 | -0.69(-1.79%) |
Oct 19, 2023 | 38.73 | 39.11 | 38.50 | 38.89 | 8,203,033 | -0.38(-0.96%) |
Oct 18, 2023 | 39.23 | 39.38 | 39.00 | 39.26 | 7,397,798 | -0.09(-0.22%) |
Oct 17, 2023 | 38.88 | 39.36 | 38.87 | 39.35 | 9,194,074 | +0.57(+1.47%) |
Oct 16, 2023 | 38.73 | 38.88 | 38.27 | 38.78 | 8,824,618 | +0.20(+0.52%) |
Oct 13, 2023 | 38.57 | 38.73 | 38.28 | 38.58 | 13,911,929 | +0.69(+1.83%) |
Oct 12, 2023 | 38.02 | 38.08 | 37.53 | 37.88 | 16,115,805 | +0.62(+1.66%) |
Oct 11, 2023 | 37.41 | 37.52 | 36.93 | 37.27 | 8,193,995 | +0.03(+0.08%) |
Oct 10, 2023 | 37.04 | 37.41 | 36.94 | 37.24 | 9,370,524 | +0.23(+0.63%) |
Oct 09, 2023 | 36.82 | 37.05 | 36.61 | 37.01 | 10,327,637 | +1.07(+2.98%) |
Oct 06, 2023 | 35.66 | 36.13 | 35.27 | 35.94 | 10,807,683 | +0.83(+2.36%) |
Oct 05, 2023 | 34.60 | 35.27 | 34.56 | 35.11 | 8,123,406 | +0.10(+0.28%) |
Oct 04, 2023 | 35.48 | 35.55 | 34.73 | 35.01 | 11,473,578 | -1.24(-3.43%) |
Oct 03, 2023 | 36.15 | 36.35 | 35.90 | 36.25 | 7,811,609 | -0.21(-0.58%) |