Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 36.46 | 36.74 | 36.12 | 36.31 | 988,040 | -0.45(-1.22%) |
Dec 28, 2023 | 36.24 | 36.96 | 36.14 | 36.76 | 1,147,664 | +0.63(+1.73%) |
Dec 27, 2023 | 36.73 | 36.73 | 36.10 | 36.14 | 1,154,544 | -0.47(-1.28%) |
Dec 26, 2023 | 36.29 | 36.75 | 36.24 | 36.60 | 1,135,236 | +0.23(+0.63%) |
Dec 22, 2023 | 36.48 | 36.83 | 36.11 | 36.37 | 1,161,186 | -0.09(-0.25%) |
Dec 21, 2023 | 35.79 | 36.49 | 35.36 | 36.46 | 1,960,126 | +1.23(+3.50%) |
Dec 20, 2023 | 36.13 | 36.22 | 35.21 | 35.23 | 2,845,852 | -1.10(-3.04%) |
Dec 19, 2023 | 36.20 | 36.42 | 35.88 | 36.33 | 1,866,195 | +0.54(+1.50%) |
Dec 18, 2023 | 35.61 | 36.07 | 35.00 | 35.80 | 2,784,725 | +0.30(+0.84%) |
Dec 15, 2023 | 36.08 | 36.08 | 34.91 | 35.50 | 32,325,492 | -0.54(-1.49%) |
Dec 14, 2023 | 35.30 | 37.67 | 35.30 | 36.04 | 3,406,970 | +1.47(+4.26%) |
Dec 13, 2023 | 32.68 | 34.73 | 32.45 | 34.56 | 2,102,609 | +1.70(+5.17%) |
Dec 12, 2023 | 33.48 | 33.48 | 32.41 | 32.86 | 1,952,240 | -0.59(-1.75%) |
Dec 11, 2023 | 33.42 | 33.86 | 33.00 | 33.45 | 1,917,018 | -0.17(-0.50%) |
Dec 08, 2023 | 33.97 | 34.31 | 33.55 | 33.62 | 1,497,907 | -0.41(-1.20%) |
Dec 07, 2023 | 32.70 | 34.15 | 32.60 | 34.03 | 2,621,505 | +1.45(+4.46%) |
Dec 06, 2023 | 31.87 | 32.80 | 31.87 | 32.58 | 2,368,615 | +1.05(+3.34%) |
Dec 05, 2023 | 32.91 | 32.92 | 31.29 | 31.52 | 3,600,274 | -1.79(-5.37%) |
Dec 04, 2023 | 33.49 | 34.28 | 33.23 | 33.31 | 2,655,346 | -0.56(-1.64%) |
Dec 01, 2023 | 33.20 | 34.14 | 33.01 | 33.87 | 1,759,301 | +0.68(+2.04%) |
Nov 30, 2023 | 32.83 | 33.45 | 32.21 | 33.19 | 9,703,686 | +0.42(+1.27%) |
Nov 29, 2023 | 32.73 | 33.27 | 32.59 | 32.77 | 2,464,498 | +0.35(+1.07%) |
Nov 28, 2023 | 32.61 | 32.80 | 32.19 | 32.43 | 2,259,234 | -0.33(-1.00%) |
Nov 27, 2023 | 32.82 | 33.10 | 32.29 | 32.75 | 1,957,634 | -0.40(-1.19%) |
Nov 24, 2023 | 32.74 | 33.36 | 32.55 | 33.15 | 706,700 | +0.49(+1.51%) |
Nov 22, 2023 | 32.93 | 33.09 | 32.47 | 32.66 | 1,310,590 | -0.30(-0.90%) |
Nov 21, 2023 | 33.17 | 33.17 | 32.66 | 32.95 | 1,333,084 | -0.27(-0.80%) |
Nov 20, 2023 | 32.90 | 33.37 | 32.23 | 33.22 | 2,693,937 | +0.31(+0.93%) |
Nov 17, 2023 | 33.00 | 33.22 | 32.59 | 32.91 | 1,807,868 | +0.15(+0.45%) |
Nov 16, 2023 | 33.11 | 33.30 | 32.63 | 32.76 | 1,528,437 | -0.42(-1.25%) |
Nov 15, 2023 | 33.08 | 34.38 | 32.97 | 33.18 | 3,529,956 | +0.13(+0.39%) |
Nov 14, 2023 | 32.15 | 33.70 | 31.96 | 33.05 | 1,864,341 | +1.81(+5.79%) |
Nov 13, 2023 | 31.81 | 32.00 | 30.92 | 31.24 | 1,913,647 | -0.72(-2.26%) |
Nov 10, 2023 | 32.22 | 32.45 | 31.56 | 31.96 | 1,664,346 | -0.22(-0.68%) |
Nov 09, 2023 | 33.23 | 33.23 | 32.09 | 32.18 | 1,314,440 | -0.96(-2.89%) |
Nov 08, 2023 | 32.88 | 33.31 | 32.44 | 33.14 | 2,121,527 | +0.25(+0.75%) |
Nov 07, 2023 | 32.93 | 33.29 | 32.70 | 32.89 | 1,669,962 | -0.28(-0.83%) |
Nov 06, 2023 | 34.47 | 34.58 | 32.85 | 33.17 | 2,379,760 | -1.05(-3.06%) |
Nov 03, 2023 | 33.34 | 34.64 | 33.34 | 34.22 | 2,941,692 | +1.52(+4.66%) |
Nov 02, 2023 | 33.51 | 33.52 | 31.23 | 32.70 | 3,545,739 | +2.61(+8.67%) |
Nov 01, 2023 | 30.73 | 30.77 | 29.57 | 30.09 | 3,007,959 | -0.35(-1.14%) |
Oct 31, 2023 | 31.11 | 31.19 | 30.16 | 30.43 | 3,323,553 | -0.69(-2.22%) |
Oct 30, 2023 | 31.01 | 31.43 | 30.64 | 31.12 | 1,783,485 | +0.60(+1.98%) |
Oct 27, 2023 | 30.53 | 30.66 | 30.12 | 30.52 | 2,258,919 | +0.07(+0.23%) |
Oct 26, 2023 | 30.58 | 31.31 | 30.26 | 30.45 | 2,662,436 | +0.00(+0.00%) |
Oct 25, 2023 | 29.81 | 30.59 | 29.73 | 30.45 | 3,488,050 | +0.53(+1.78%) |
Oct 24, 2023 | 29.16 | 30.43 | 28.91 | 29.92 | 4,124,186 | +1.67(+5.91%) |
Oct 23, 2023 | 28.38 | 28.64 | 28.17 | 28.25 | 1,498,589 | -0.46(-1.62%) |
Oct 20, 2023 | 28.64 | 29.03 | 28.56 | 28.71 | 1,486,869 | +0.02(+0.07%) |
Oct 19, 2023 | 28.84 | 29.54 | 28.61 | 28.69 | 1,457,507 | -0.37(-1.26%) |
Oct 18, 2023 | 29.19 | 29.45 | 28.91 | 29.06 | 1,112,433 | -0.56(-1.90%) |
Oct 17, 2023 | 29.36 | 30.24 | 29.24 | 29.62 | 1,100,780 | +0.00(+0.00%) |
Oct 16, 2023 | 29.46 | 29.88 | 29.01 | 29.62 | 1,899,826 | +0.42(+1.42%) |
Oct 13, 2023 | 29.52 | 29.63 | 28.98 | 29.21 | 1,524,300 | -0.18(-0.61%) |
Oct 12, 2023 | 30.72 | 30.75 | 29.15 | 29.38 | 2,230,505 | -1.23(-4.00%) |
Oct 11, 2023 | 30.92 | 31.38 | 30.30 | 30.61 | 1,768,944 | -0.22(-0.71%) |
Oct 10, 2023 | 30.32 | 31.43 | 29.81 | 30.83 | 1,825,389 | +0.72(+2.40%) |
Oct 09, 2023 | 29.26 | 30.22 | 28.99 | 30.11 | 1,687,198 | +0.56(+1.91%) |
Oct 06, 2023 | 30.14 | 30.24 | 29.34 | 29.54 | 2,151,117 | -0.74(-2.45%) |
Oct 05, 2023 | 31.50 | 31.59 | 30.07 | 30.28 | 1,692,646 | -1.25(-3.95%) |
Oct 04, 2023 | 31.51 | 31.61 | 30.82 | 31.53 | 1,716,434 | +0.44(+1.43%) |
Oct 03, 2023 | 31.98 | 32.25 | 30.94 | 31.08 | 1,596,767 | -1.37(-4.23%) |