Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.96 | 33.01 | 32.83 | 32.91 | 3,838,453 | -0.05(-0.17%) |
Dec 28, 2023 | 33.11 | 33.33 | 32.88 | 32.96 | 3,741,328 | -0.21(-0.63%) |
Dec 27, 2023 | 33.12 | 33.36 | 33.06 | 33.17 | 3,430,125 | -0.01(-0.03%) |
Dec 26, 2023 | 32.98 | 33.33 | 32.93 | 33.18 | 2,621,674 | +0.24(+0.72%) |
Dec 22, 2023 | 32.82 | 33.09 | 32.77 | 32.94 | 3,737,635 | +0.23(+0.70%) |
Dec 21, 2023 | 32.43 | 32.73 | 32.41 | 32.71 | 5,031,919 | +0.42(+1.30%) |
Dec 20, 2023 | 32.89 | 32.99 | 32.28 | 32.29 | 6,331,630 | -0.52(-1.59%) |
Dec 19, 2023 | 32.51 | 32.94 | 32.49 | 32.81 | 3,784,277 | +0.37(+1.15%) |
Dec 18, 2023 | 32.62 | 32.69 | 32.34 | 32.44 | 4,141,720 | +0.12(+0.37%) |
Dec 15, 2023 | 32.39 | 32.52 | 32.17 | 32.32 | 6,196,197 | -0.16(-0.51%) |
Dec 14, 2023 | 32.73 | 32.88 | 32.38 | 32.49 | 8,601,836 | +0.07(+0.23%) |
Dec 13, 2023 | 31.75 | 32.48 | 31.62 | 32.41 | 8,874,880 | +0.73(+2.31%) |
Dec 12, 2023 | 31.95 | 32.08 | 31.46 | 31.68 | 4,298,332 | -0.28(-0.89%) |
Dec 11, 2023 | 31.93 | 32.03 | 31.82 | 31.96 | 4,281,295 | +0.06(+0.20%) |
Dec 08, 2023 | 31.85 | 31.94 | 31.74 | 31.90 | 3,469,294 | +0.11(+0.34%) |
Dec 07, 2023 | 31.96 | 31.96 | 31.73 | 31.79 | 3,179,246 | -0.06(-0.20%) |
Dec 06, 2023 | 32.10 | 32.24 | 31.85 | 31.85 | 4,406,037 | -0.20(-0.63%) |
Dec 05, 2023 | 32.05 | 32.24 | 31.99 | 32.06 | 4,954,000 | -0.05(-0.17%) |
Dec 04, 2023 | 31.94 | 32.25 | 31.89 | 32.11 | 11,470,873 | -0.03(-0.09%) |
Dec 01, 2023 | 31.85 | 32.28 | 31.85 | 32.14 | 7,977,621 | +0.28(+0.89%) |
Nov 30, 2023 | 31.64 | 31.94 | 31.43 | 31.85 | 5,446,086 | +0.33(+1.04%) |
Nov 29, 2023 | 31.38 | 31.70 | 31.38 | 31.53 | 5,342,178 | +0.33(+1.05%) |
Nov 28, 2023 | 31.11 | 31.40 | 31.06 | 31.20 | 4,751,697 | +0.19(+0.62%) |
Nov 27, 2023 | 31.12 | 31.22 | 30.93 | 31.01 | 9,988,144 | -0.26(-0.85%) |
Nov 24, 2023 | 31.04 | 31.37 | 31.03 | 31.27 | 1,844,038 | +0.27(+0.88%) |
Nov 22, 2023 | 30.70 | 31.05 | 30.61 | 31.00 | 6,995,765 | +0.06(+0.21%) |
Nov 21, 2023 | 30.79 | 31.02 | 30.68 | 30.93 | 6,334,840 | +0.16(+0.53%) |
Nov 20, 2023 | 30.79 | 30.93 | 30.69 | 30.77 | 10,887,788 | +0.00(+0.00%) |
Nov 17, 2023 | 30.35 | 30.89 | 30.27 | 30.77 | 8,181,725 | +0.71(+2.37%) |
Nov 16, 2023 | 30.40 | 30.55 | 29.93 | 30.06 | 10,497,878 | -0.46(-1.50%) |
Nov 15, 2023 | 30.44 | 30.80 | 30.39 | 30.51 | 5,237,240 | +0.12(+0.39%) |
Nov 14, 2023 | 30.74 | 30.77 | 30.30 | 30.39 | 15,073,084 | +0.91(+3.09%) |
Nov 13, 2023 | 29.12 | 29.52 | 29.04 | 29.48 | 8,730,159 | +0.36(+1.23%) |
Nov 10, 2023 | 29.23 | 29.33 | 28.86 | 29.12 | 3,807,042 | +0.03(+0.09%) |
Nov 09, 2023 | 29.40 | 29.59 | 29.09 | 29.10 | 3,640,572 | -0.17(-0.57%) |
Nov 08, 2023 | 29.19 | 29.50 | 29.12 | 29.26 | 4,312,895 | -0.07(-0.24%) |
Nov 07, 2023 | 29.26 | 29.50 | 29.17 | 29.33 | 4,737,586 | -0.18(-0.62%) |
Nov 06, 2023 | 29.69 | 29.74 | 29.46 | 29.52 | 4,893,346 | +0.02(+0.06%) |
Nov 03, 2023 | 29.56 | 29.80 | 29.29 | 29.50 | 13,181,740 | +0.28(+0.95%) |
Nov 02, 2023 | 28.48 | 29.35 | 28.47 | 29.22 | 7,868,831 | +0.97(+3.43%) |
Nov 01, 2023 | 28.06 | 28.31 | 27.85 | 28.25 | 8,302,512 | +0.31(+1.12%) |
Oct 31, 2023 | 27.80 | 28.00 | 27.62 | 27.94 | 5,406,757 | +0.16(+0.56%) |
Oct 30, 2023 | 27.58 | 27.89 | 27.44 | 27.78 | 5,073,407 | +0.41(+1.50%) |
Oct 27, 2023 | 28.04 | 28.08 | 27.30 | 27.37 | 6,252,520 | -0.53(-1.91%) |
Oct 26, 2023 | 27.96 | 28.13 | 27.80 | 27.90 | 5,470,659 | -0.23(-0.81%) |
Oct 25, 2023 | 27.89 | 28.24 | 27.75 | 28.13 | 7,155,693 | +0.11(+0.40%) |
Oct 24, 2023 | 28.16 | 28.20 | 27.86 | 28.02 | 7,427,771 | +0.01(+0.03%) |
Oct 23, 2023 | 27.67 | 28.13 | 27.44 | 28.01 | 11,219,568 | +0.26(+0.94%) |
Oct 20, 2023 | 27.91 | 27.92 | 27.59 | 27.75 | 8,084,988 | -0.24(-0.84%) |
Oct 19, 2023 | 28.00 | 28.24 | 27.79 | 27.98 | 9,414,503 | -0.08(-0.28%) |
Oct 18, 2023 | 28.38 | 28.38 | 27.85 | 28.06 | 8,280,501 | -0.36(-1.26%) |
Oct 17, 2023 | 28.59 | 28.79 | 28.28 | 28.42 | 8,827,926 | -0.49(-1.69%) |
Oct 16, 2023 | 28.70 | 28.98 | 28.50 | 28.91 | 4,658,473 | +0.37(+1.28%) |
Oct 13, 2023 | 28.67 | 28.69 | 28.30 | 28.54 | 5,290,435 | +0.16(+0.55%) |
Oct 12, 2023 | 28.73 | 28.74 | 28.08 | 28.38 | 4,846,588 | -0.23(-0.79%) |
Oct 11, 2023 | 28.30 | 28.65 | 28.25 | 28.61 | 3,337,522 | +0.34(+1.20%) |
Oct 10, 2023 | 28.21 | 28.33 | 27.95 | 28.27 | 5,781,422 | +0.04(+0.15%) |
Oct 09, 2023 | 28.09 | 28.32 | 27.97 | 28.23 | 3,588,945 | +0.48(+1.73%) |
Oct 06, 2023 | 27.54 | 27.79 | 27.27 | 27.75 | 4,221,837 | +0.06(+0.22%) |
Oct 05, 2023 | 27.21 | 27.79 | 27.18 | 27.69 | 4,514,419 | +0.32(+1.18%) |
Oct 04, 2023 | 27.41 | 27.49 | 27.06 | 27.36 | 5,715,107 | -0.17(-0.60%) |
Oct 03, 2023 | 27.69 | 27.77 | 27.20 | 27.53 | 10,371,615 | -0.37(-1.31%) |