Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.36 | 40.49 | 39.80 | 40.06 | 8,661,229 | -0.40(-0.98%) |
Dec 28, 2023 | 40.33 | 40.55 | 40.28 | 40.46 | 4,570,795 | +0.04(+0.10%) |
Dec 27, 2023 | 40.55 | 40.70 | 40.23 | 40.42 | 4,500,371 | -0.17(-0.42%) |
Dec 26, 2023 | 40.83 | 40.95 | 40.58 | 40.59 | 4,735,851 | -0.37(-0.90%) |
Dec 22, 2023 | 40.88 | 41.10 | 40.71 | 40.95 | 6,868,299 | +0.01(+0.02%) |
Dec 21, 2023 | 40.69 | 41.42 | 40.59 | 40.94 | 7,734,506 | +0.78(+1.93%) |
Dec 20, 2023 | 40.60 | 41.25 | 40.10 | 40.17 | 9,732,729 | -0.81(-1.97%) |
Dec 19, 2023 | 41.24 | 41.53 | 40.88 | 40.97 | 7,586,906 | -0.03(-0.07%) |
Dec 18, 2023 | 41.82 | 42.00 | 40.92 | 41.00 | 8,676,431 | -1.16(-2.74%) |
Dec 15, 2023 | 42.41 | 42.41 | 41.80 | 42.16 | 12,963,159 | -0.10(-0.24%) |
Dec 14, 2023 | 41.35 | 42.52 | 41.31 | 42.26 | 14,588,539 | +1.24(+3.03%) |
Dec 13, 2023 | 40.70 | 41.18 | 39.95 | 41.01 | 12,861,314 | -0.05(-0.12%) |
Dec 12, 2023 | 40.35 | 41.28 | 40.35 | 41.06 | 8,482,050 | +0.73(+1.80%) |
Dec 11, 2023 | 40.24 | 40.46 | 39.94 | 40.34 | 7,323,276 | +0.16(+0.40%) |
Dec 08, 2023 | 40.09 | 40.57 | 39.69 | 40.18 | 8,765,811 | +0.01(+0.02%) |
Dec 07, 2023 | 39.28 | 40.35 | 39.24 | 40.17 | 12,161,641 | +1.39(+3.60%) |
Dec 06, 2023 | 38.08 | 39.35 | 37.97 | 38.77 | 12,540,105 | +1.32(+3.54%) |
Dec 05, 2023 | 37.60 | 37.77 | 37.21 | 37.45 | 7,854,941 | -0.55(-1.44%) |
Dec 04, 2023 | 37.84 | 38.49 | 37.55 | 38.00 | 9,782,291 | +0.11(+0.29%) |
Dec 01, 2023 | 36.82 | 37.96 | 36.82 | 37.89 | 11,061,452 | +1.12(+3.03%) |
Nov 30, 2023 | 36.55 | 37.07 | 36.04 | 36.77 | 11,438,092 | +0.29(+0.79%) |
Nov 29, 2023 | 36.20 | 36.76 | 36.18 | 36.48 | 9,344,370 | +0.60(+1.66%) |
Nov 28, 2023 | 35.76 | 35.97 | 35.30 | 35.89 | 7,834,998 | +0.20(+0.56%) |
Nov 27, 2023 | 35.74 | 35.85 | 35.52 | 35.69 | 7,160,715 | -0.26(-0.72%) |
Nov 24, 2023 | 36.01 | 36.17 | 35.79 | 35.95 | 4,411,494 | +0.15(+0.42%) |
Nov 22, 2023 | 36.64 | 36.88 | 35.63 | 35.80 | 12,431,589 | +0.07(+0.20%) |
Nov 21, 2023 | 36.13 | 36.19 | 35.55 | 35.73 | 7,368,505 | -0.62(-1.70%) |
Nov 20, 2023 | 35.80 | 36.44 | 35.57 | 36.34 | 7,817,610 | +0.44(+1.22%) |
Nov 17, 2023 | 35.63 | 35.94 | 35.37 | 35.91 | 8,491,954 | +0.55(+1.55%) |
Nov 16, 2023 | 35.54 | 36.04 | 35.13 | 35.36 | 7,785,289 | -0.25(-0.70%) |
Nov 15, 2023 | 35.36 | 36.30 | 35.35 | 35.61 | 10,656,611 | +0.52(+1.48%) |
Nov 14, 2023 | 34.97 | 35.34 | 34.72 | 35.09 | 11,032,615 | +1.07(+3.13%) |
Nov 13, 2023 | 33.65 | 34.24 | 33.55 | 34.02 | 7,170,780 | +0.11(+0.32%) |
Nov 10, 2023 | 33.46 | 33.98 | 33.30 | 33.91 | 7,572,396 | +0.58(+1.73%) |
Nov 09, 2023 | 34.27 | 34.48 | 33.17 | 33.34 | 8,546,105 | -0.69(-2.02%) |
Nov 08, 2023 | 33.61 | 34.56 | 33.58 | 34.02 | 14,198,264 | +0.73(+2.18%) |
Nov 07, 2023 | 32.87 | 33.38 | 32.47 | 33.30 | 10,529,404 | +0.52(+1.58%) |
Nov 06, 2023 | 33.49 | 33.59 | 32.32 | 32.78 | 8,255,199 | -0.43(-1.29%) |
Nov 03, 2023 | 32.42 | 33.38 | 32.37 | 33.21 | 12,362,952 | +1.32(+4.15%) |
Nov 02, 2023 | 31.52 | 31.95 | 31.44 | 31.88 | 9,751,390 | +0.91(+2.93%) |
Nov 01, 2023 | 31.26 | 31.46 | 30.70 | 30.98 | 9,372,982 | -0.14(-0.45%) |
Oct 31, 2023 | 31.01 | 31.18 | 30.63 | 31.12 | 9,096,758 | +0.02(+0.06%) |
Oct 30, 2023 | 30.72 | 31.27 | 30.72 | 31.10 | 10,823,369 | +0.58(+1.89%) |
Oct 27, 2023 | 31.62 | 31.66 | 30.47 | 30.52 | 10,872,967 | -0.95(-3.01%) |
Oct 26, 2023 | 31.35 | 31.86 | 31.05 | 31.46 | 10,267,518 | +0.19(+0.60%) |
Oct 25, 2023 | 31.72 | 31.79 | 31.20 | 31.28 | 11,230,950 | -0.61(-1.90%) |
Oct 24, 2023 | 31.96 | 32.31 | 31.75 | 31.88 | 8,689,511 | -0.02(-0.06%) |
Oct 23, 2023 | 31.86 | 32.45 | 31.65 | 31.90 | 12,473,118 | -0.19(-0.59%) |
Oct 20, 2023 | 32.45 | 32.58 | 32.05 | 32.09 | 8,400,757 | -0.48(-1.47%) |
Oct 19, 2023 | 33.07 | 33.48 | 32.52 | 32.57 | 13,460,050 | -0.43(-1.30%) |
Oct 18, 2023 | 33.95 | 33.95 | 32.88 | 33.00 | 14,783,703 | -1.53(-4.44%) |
Oct 17, 2023 | 34.18 | 35.03 | 34.12 | 34.53 | 10,370,087 | +0.26(+0.76%) |
Oct 16, 2023 | 33.96 | 34.60 | 33.75 | 34.27 | 10,175,619 | +0.32(+0.94%) |
Oct 13, 2023 | 34.63 | 35.28 | 33.80 | 33.95 | 14,499,863 | -1.05(-2.99%) |
Oct 12, 2023 | 36.85 | 36.91 | 34.77 | 35.00 | 29,895,288 | -0.83(-2.31%) |
Oct 11, 2023 | 35.61 | 36.46 | 35.19 | 35.83 | 14,311,545 | +0.25(+0.70%) |
Oct 10, 2023 | 35.49 | 36.41 | 35.46 | 35.58 | 12,450,136 | +0.55(+1.56%) |
Oct 09, 2023 | 35.46 | 35.54 | 34.44 | 35.03 | 14,567,237 | -1.71(-4.65%) |
Oct 06, 2023 | 36.07 | 37.07 | 36.00 | 36.74 | 9,854,712 | +0.56(+1.54%) |
Oct 05, 2023 | 36.21 | 36.39 | 35.76 | 36.18 | 8,400,185 | +0.38(+1.05%) |
Oct 04, 2023 | 35.22 | 36.00 | 35.11 | 35.81 | 9,493,759 | +0.81(+2.33%) |
Oct 03, 2023 | 35.89 | 36.03 | 34.88 | 34.99 | 9,470,659 | -1.20(-3.32%) |