Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 40.42 | 41.90 | 40.40 | 40.50 | 9,287,783 | +0.14(+0.35%) |
Dec 28, 2023 | 40.50 | 41.05 | 39.55 | 40.36 | 7,158,812 | +0.36(+0.90%) |
Dec 27, 2023 | 39.68 | 41.47 | 39.57 | 40.00 | 10,625,723 | +0.85(+2.17%) |
Dec 26, 2023 | 38.68 | 39.33 | 38.30 | 39.15 | 5,457,768 | +0.57(+1.48%) |
Dec 22, 2023 | 37.94 | 39.52 | 37.52 | 38.58 | 10,640,495 | +0.61(+1.61%) |
Dec 21, 2023 | 35.85 | 38.19 | 35.36 | 37.97 | 18,405,954 | +2.86(+8.15%) |
Dec 20, 2023 | 36.60 | 37.05 | 35.07 | 35.11 | 11,358,959 | -1.83(-4.95%) |
Dec 19, 2023 | 36.80 | 37.09 | 36.06 | 36.94 | 9,908,422 | +0.33(+0.90%) |
Dec 18, 2023 | 35.80 | 37.00 | 35.46 | 36.61 | 12,509,825 | +0.87(+2.43%) |
Dec 15, 2023 | 38.00 | 38.00 | 35.74 | 35.74 | 20,762,564 | -1.91(-5.07%) |
Dec 14, 2023 | 38.25 | 38.64 | 36.62 | 37.65 | 15,640,145 | +0.15(+0.40%) |
Dec 13, 2023 | 38.55 | 38.66 | 37.23 | 37.50 | 8,718,548 | -1.06(-2.75%) |
Dec 12, 2023 | 38.06 | 38.70 | 37.49 | 38.56 | 6,977,828 | +0.69(+1.82%) |
Dec 11, 2023 | 35.55 | 38.08 | 35.20 | 37.87 | 23,026,190 | -2.13(-5.33%) |
Dec 08, 2023 | 39.28 | 40.13 | 39.05 | 40.00 | 6,535,869 | +0.96(+2.46%) |
Dec 07, 2023 | 38.00 | 39.30 | 37.74 | 39.04 | 4,155,479 | +0.46(+1.19%) |
Dec 06, 2023 | 38.51 | 38.99 | 38.27 | 38.58 | 6,840,796 | +0.58(+1.53%) |
Dec 05, 2023 | 37.30 | 38.57 | 36.82 | 38.00 | 11,095,142 | -0.20(-0.52%) |
Dec 04, 2023 | 37.10 | 38.22 | 36.83 | 38.20 | 9,810,112 | +0.72(+1.92%) |
Dec 01, 2023 | 36.08 | 37.77 | 35.65 | 37.48 | 10,411,938 | +1.26(+3.48%) |
Nov 30, 2023 | 36.92 | 37.03 | 36.05 | 36.22 | 8,132,501 | -0.52(-1.42%) |
Nov 29, 2023 | 39.70 | 40.08 | 36.66 | 36.74 | 18,142,020 | -2.98(-7.50%) |
Nov 28, 2023 | 36.79 | 40.30 | 36.79 | 39.72 | 14,686,378 | +2.25(+6.00%) |
Nov 27, 2023 | 36.50 | 37.72 | 36.02 | 37.47 | 8,041,850 | +1.09(+3.00%) |
Nov 24, 2023 | 37.36 | 37.46 | 36.26 | 36.38 | 8,187,799 | -1.12(-2.99%) |
Nov 22, 2023 | 38.50 | 38.68 | 37.22 | 37.50 | 6,884,940 | -0.76(-1.99%) |
Nov 21, 2023 | 38.50 | 38.58 | 37.46 | 38.26 | 4,793,260 | -0.26(-0.67%) |
Nov 20, 2023 | 37.50 | 38.73 | 36.95 | 38.52 | 10,331,357 | +0.95(+2.53%) |
Nov 17, 2023 | 37.74 | 37.98 | 36.74 | 37.57 | 5,632,370 | -0.33(-0.87%) |
Nov 16, 2023 | 37.44 | 38.39 | 36.84 | 37.90 | 9,218,725 | -0.59(-1.53%) |
Nov 15, 2023 | 36.88 | 39.70 | 36.68 | 38.49 | 23,225,320 | +2.62(+7.30%) |
Nov 14, 2023 | 42.16 | 42.56 | 35.59 | 35.87 | 43,285,048 | -10.16(-22.07%) |
Nov 13, 2023 | 45.50 | 46.60 | 44.85 | 46.03 | 10,918,193 | +0.55(+1.21%) |
Nov 10, 2023 | 44.15 | 45.81 | 44.00 | 45.48 | 7,100,345 | +1.88(+4.31%) |
Nov 09, 2023 | 44.75 | 45.18 | 43.56 | 43.60 | 5,964,949 | -0.89(-2.00%) |
Nov 08, 2023 | 43.82 | 44.50 | 42.27 | 44.49 | 5,002,054 | -0.02(-0.04%) |
Nov 07, 2023 | 44.99 | 45.04 | 43.91 | 44.51 | 2,714,892 | +0.04(+0.09%) |
Nov 06, 2023 | 45.92 | 46.33 | 43.80 | 44.47 | 3,770,518 | -0.32(-0.71%) |
Nov 03, 2023 | 42.57 | 45.11 | 42.00 | 44.79 | 5,727,247 | +3.44(+8.32%) |
Nov 02, 2023 | 41.70 | 42.24 | 40.64 | 41.35 | 3,797,424 | +0.91(+2.25%) |
Nov 01, 2023 | 41.31 | 41.48 | 39.12 | 40.44 | 6,326,400 | -1.26(-3.02%) |
Oct 31, 2023 | 41.18 | 41.83 | 40.57 | 41.70 | 2,364,284 | +0.25(+0.60%) |
Oct 30, 2023 | 40.59 | 41.48 | 40.34 | 41.45 | 3,419,007 | +1.48(+3.70%) |
Oct 27, 2023 | 40.58 | 41.40 | 39.67 | 39.97 | 4,276,142 | -0.85(-2.08%) |
Oct 26, 2023 | 41.50 | 42.21 | 40.00 | 40.82 | 8,752,614 | -3.15(-7.16%) |
Oct 25, 2023 | 44.39 | 44.47 | 43.40 | 43.97 | 3,399,057 | -1.31(-2.89%) |
Oct 24, 2023 | 45.48 | 46.61 | 45.06 | 45.28 | 3,721,888 | +0.81(+1.82%) |
Oct 23, 2023 | 43.78 | 44.69 | 43.01 | 44.47 | 4,568,490 | -0.14(-0.31%) |
Oct 20, 2023 | 44.80 | 44.84 | 43.53 | 44.61 | 4,050,518 | -0.48(-1.06%) |
Oct 19, 2023 | 45.43 | 45.98 | 45.03 | 45.09 | 4,155,604 | -0.57(-1.25%) |
Oct 18, 2023 | 46.00 | 47.25 | 45.60 | 45.66 | 3,740,055 | -1.03(-2.21%) |
Oct 17, 2023 | 45.65 | 48.39 | 45.24 | 46.69 | 6,366,957 | +0.00(+0.00%) |
Oct 16, 2023 | 45.11 | 46.80 | 44.76 | 46.69 | 6,566,980 | +1.12(+2.46%) |
Oct 13, 2023 | 45.13 | 47.19 | 45.13 | 45.57 | 8,836,494 | +0.21(+0.46%) |
Oct 12, 2023 | 44.91 | 45.77 | 44.55 | 45.36 | 6,712,280 | +0.97(+2.19%) |
Oct 11, 2023 | 45.05 | 45.66 | 43.82 | 44.39 | 7,414,567 | +0.34(+0.77%) |
Oct 10, 2023 | 42.04 | 45.14 | 41.70 | 44.05 | 6,900,537 | +2.58(+6.22%) |
Oct 09, 2023 | 41.40 | 42.08 | 40.72 | 41.47 | 5,232,389 | -0.94(-2.22%) |
Oct 06, 2023 | 42.00 | 43.43 | 41.88 | 42.41 | 4,948,567 | +0.29(+0.69%) |
Oct 05, 2023 | 41.55 | 42.30 | 40.15 | 42.12 | 5,516,365 | +0.36(+0.86%) |
Oct 04, 2023 | 42.00 | 42.19 | 40.64 | 41.76 | 7,778,517 | -0.84(-1.97%) |
Oct 03, 2023 | 43.90 | 44.66 | 42.50 | 42.60 | 8,784,202 | -1.35(-3.07%) |