Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.87 | 41.01 | 40.84 | 40.91 | 2,356,978 | -0.08(-0.20%) |
Dec 28, 2023 | 41.17 | 41.28 | 40.97 | 40.99 | 2,296,475 | -0.24(-0.58%) |
Dec 27, 2023 | 41.04 | 41.34 | 41.00 | 41.23 | 2,604,494 | +0.20(+0.49%) |
Dec 26, 2023 | 40.87 | 41.03 | 40.75 | 41.03 | 1,468,564 | +0.32(+0.79%) |
Dec 22, 2023 | 41.00 | 41.06 | 40.68 | 40.71 | 1,946,865 | +0.16(+0.39%) |
Dec 21, 2023 | 40.50 | 40.58 | 40.39 | 40.55 | 2,636,916 | +0.29(+0.72%) |
Dec 20, 2023 | 40.38 | 40.43 | 40.25 | 40.26 | 1,898,390 | -0.22(-0.54%) |
Dec 19, 2023 | 40.28 | 40.59 | 40.27 | 40.48 | 2,185,621 | +0.28(+0.70%) |
Dec 18, 2023 | 40.13 | 40.33 | 40.08 | 40.20 | 1,680,068 | +0.18(+0.45%) |
Dec 15, 2023 | 40.35 | 40.43 | 39.98 | 40.02 | 2,608,814 | -0.38(-0.94%) |
Dec 14, 2023 | 40.41 | 40.62 | 40.25 | 40.40 | 2,554,805 | +0.26(+0.65%) |
Dec 13, 2023 | 39.33 | 40.16 | 39.25 | 40.14 | 4,095,118 | +0.87(+2.22%) |
Dec 12, 2023 | 39.34 | 39.36 | 39.22 | 39.27 | 2,484,018 | -0.02(-0.05%) |
Dec 11, 2023 | 39.49 | 39.49 | 39.19 | 39.29 | 2,271,111 | -0.44(-1.11%) |
Dec 08, 2023 | 39.78 | 39.96 | 39.56 | 39.73 | 3,103,215 | -0.52(-1.29%) |
Dec 07, 2023 | 40.32 | 40.35 | 40.07 | 40.25 | 2,233,072 | +0.04(+0.10%) |
Dec 06, 2023 | 40.31 | 40.32 | 40.12 | 40.21 | 6,263,894 | +0.16(+0.40%) |
Dec 05, 2023 | 40.14 | 40.19 | 39.87 | 40.05 | 2,172,393 | -0.14(-0.35%) |
Dec 04, 2023 | 40.58 | 40.73 | 40.07 | 40.19 | 5,997,514 | -0.88(-2.14%) |
Dec 01, 2023 | 40.39 | 41.17 | 40.38 | 41.07 | 4,054,487 | +0.69(+1.71%) |
Nov 30, 2023 | 40.43 | 40.48 | 40.29 | 40.38 | 2,053,980 | -0.18(-0.44%) |
Nov 29, 2023 | 40.48 | 40.65 | 40.45 | 40.56 | 1,974,799 | +0.08(+0.20%) |
Nov 28, 2023 | 40.20 | 40.52 | 40.12 | 40.48 | 2,762,184 | +0.51(+1.28%) |
Nov 27, 2023 | 39.91 | 39.97 | 39.78 | 39.97 | 1,770,745 | +0.27(+0.68%) |
Nov 24, 2023 | 39.70 | 39.74 | 39.62 | 39.70 | 666,290 | +0.22(+0.56%) |
Nov 22, 2023 | 39.69 | 39.73 | 39.42 | 39.48 | 772,717 | -0.17(-0.43%) |
Nov 21, 2023 | 39.69 | 39.82 | 39.60 | 39.65 | 1,775,688 | +0.43(+1.10%) |
Nov 20, 2023 | 39.01 | 39.26 | 38.99 | 39.22 | 1,642,067 | -0.08(-0.20%) |
Nov 17, 2023 | 39.36 | 39.39 | 39.25 | 39.30 | 886,112 | +0.00(+0.00%) |
Nov 16, 2023 | 39.11 | 39.43 | 39.11 | 39.30 | 1,500,239 | +0.43(+1.11%) |
Nov 15, 2023 | 38.95 | 38.97 | 38.79 | 38.87 | 2,966,577 | -0.09(-0.23%) |
Nov 14, 2023 | 38.87 | 39.09 | 38.86 | 38.96 | 1,185,965 | +0.35(+0.91%) |
Nov 13, 2023 | 38.37 | 38.66 | 38.32 | 38.61 | 1,303,220 | +0.21(+0.55%) |
Nov 10, 2023 | 38.63 | 38.63 | 38.34 | 38.40 | 749,265 | -0.43(-1.11%) |
Nov 09, 2023 | 38.72 | 38.99 | 38.70 | 38.83 | 1,522,880 | +0.16(+0.41%) |
Nov 08, 2023 | 38.93 | 38.94 | 38.63 | 38.67 | 906,841 | -0.38(-0.97%) |
Nov 07, 2023 | 39.00 | 39.08 | 38.89 | 39.05 | 778,719 | -0.17(-0.43%) |
Nov 06, 2023 | 39.38 | 39.41 | 39.22 | 39.22 | 1,129,154 | -0.30(-0.76%) |
Nov 03, 2023 | 39.47 | 39.67 | 39.44 | 39.52 | 1,264,356 | +0.13(+0.33%) |
Nov 02, 2023 | 39.40 | 39.42 | 39.26 | 39.39 | 1,471,977 | +0.15(+0.38%) |
Nov 01, 2023 | 39.35 | 39.59 | 39.08 | 39.24 | 4,177,609 | -0.13(-0.33%) |
Oct 31, 2023 | 39.60 | 39.83 | 39.26 | 39.37 | 3,194,602 | -0.21(-0.53%) |
Oct 30, 2023 | 39.70 | 39.71 | 39.52 | 39.58 | 1,865,964 | -0.23(-0.58%) |
Oct 27, 2023 | 39.32 | 39.86 | 39.25 | 39.81 | 2,029,151 | +0.45(+1.14%) |
Oct 26, 2023 | 39.22 | 39.46 | 39.12 | 39.36 | 1,077,228 | +0.07(+0.18%) |
Oct 25, 2023 | 39.24 | 39.42 | 38.95 | 39.29 | 1,926,916 | +0.17(+0.43%) |
Oct 24, 2023 | 38.95 | 39.23 | 38.87 | 39.12 | 851,769 | -0.02(-0.05%) |
Oct 23, 2023 | 39.25 | 39.26 | 39.08 | 39.14 | 1,427,635 | -0.12(-0.31%) |
Oct 20, 2023 | 39.25 | 39.62 | 39.16 | 39.26 | 2,584,182 | +0.09(+0.23%) |
Oct 19, 2023 | 38.72 | 39.23 | 38.68 | 39.17 | 3,812,890 | +0.49(+1.27%) |
Oct 18, 2023 | 38.70 | 38.93 | 38.45 | 38.68 | 2,168,706 | +0.54(+1.42%) |
Oct 17, 2023 | 38.14 | 38.31 | 38.07 | 38.14 | 2,940,715 | +0.08(+0.21%) |
Oct 16, 2023 | 38.04 | 38.15 | 37.98 | 38.06 | 963,762 | -0.20(-0.52%) |
Oct 13, 2023 | 37.85 | 38.30 | 37.81 | 38.26 | 4,820,012 | +1.20(+3.24%) |
Oct 12, 2023 | 37.23 | 37.26 | 37.05 | 37.06 | 2,274,414 | -0.10(-0.27%) |
Oct 11, 2023 | 37.14 | 37.23 | 37.06 | 37.16 | 956,646 | +0.25(+0.68%) |
Oct 10, 2023 | 36.81 | 36.95 | 36.77 | 36.91 | 985,251 | -0.06(-0.16%) |
Oct 09, 2023 | 36.62 | 36.97 | 36.59 | 36.97 | 697,457 | +0.67(+1.85%) |
Oct 06, 2023 | 36.18 | 36.40 | 36.04 | 36.30 | 1,329,506 | +0.19(+0.53%) |
Oct 05, 2023 | 36.08 | 36.13 | 35.99 | 36.11 | 1,709,646 | -0.07(-0.19%) |
Oct 04, 2023 | 36.19 | 36.22 | 36.03 | 36.18 | 2,212,150 | +0.01(+0.03%) |
Oct 03, 2023 | 36.17 | 36.37 | 36.09 | 36.17 | 2,710,873 | -0.11(-0.30%) |