Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.68 | 35.88 | 35.45 | 35.68 | 1,823,853 | -0.10(-0.28%) |
Dec 28, 2023 | 35.88 | 36.05 | 35.67 | 35.78 | 1,488,873 | -0.22(-0.60%) |
Dec 27, 2023 | 36.06 | 36.29 | 35.73 | 36.00 | 1,933,214 | -0.11(-0.30%) |
Dec 26, 2023 | 36.08 | 36.18 | 35.91 | 36.11 | 1,659,459 | -0.06(-0.16%) |
Dec 22, 2023 | 36.16 | 36.36 | 36.02 | 36.17 | 1,686,388 | +0.06(+0.16%) |
Dec 21, 2023 | 36.37 | 36.45 | 35.89 | 36.11 | 2,363,701 | -0.01(-0.03%) |
Dec 20, 2023 | 36.24 | 36.51 | 36.09 | 36.12 | 2,433,651 | -0.27(-0.73%) |
Dec 19, 2023 | 36.52 | 36.78 | 36.19 | 36.38 | 6,819,099 | +0.02(+0.05%) |
Dec 18, 2023 | 37.19 | 37.19 | 36.34 | 36.36 | 4,306,250 | -0.58(-1.58%) |
Dec 15, 2023 | 36.99 | 37.40 | 36.70 | 36.95 | 5,719,738 | -0.24(-0.64%) |
Dec 14, 2023 | 36.68 | 37.72 | 36.68 | 37.18 | 3,322,477 | +0.75(+2.06%) |
Dec 13, 2023 | 35.49 | 36.59 | 35.25 | 36.43 | 3,165,822 | +0.85(+2.39%) |
Dec 12, 2023 | 36.32 | 36.32 | 35.50 | 35.58 | 2,201,525 | -0.85(-2.33%) |
Dec 11, 2023 | 36.24 | 36.54 | 36.11 | 36.43 | 1,727,993 | +0.07(+0.19%) |
Dec 08, 2023 | 36.23 | 36.52 | 36.09 | 36.36 | 1,842,081 | +0.02(+0.05%) |
Dec 07, 2023 | 36.18 | 36.39 | 35.83 | 36.34 | 2,259,930 | +0.27(+0.74%) |
Dec 06, 2023 | 36.10 | 36.49 | 35.93 | 36.08 | 2,596,414 | +0.11(+0.30%) |
Dec 05, 2023 | 36.65 | 36.65 | 35.91 | 35.97 | 3,591,180 | -0.91(-2.46%) |
Dec 04, 2023 | 36.39 | 36.89 | 36.31 | 36.88 | 4,776,665 | +0.17(+0.46%) |
Dec 01, 2023 | 36.31 | 37.19 | 36.12 | 36.71 | 4,580,317 | +0.25(+0.68%) |
Nov 30, 2023 | 35.89 | 36.55 | 35.80 | 36.46 | 6,210,377 | +1.14(+3.21%) |
Nov 29, 2023 | 33.94 | 35.53 | 33.94 | 35.33 | 4,739,724 | +1.51(+4.47%) |
Nov 28, 2023 | 33.83 | 34.13 | 33.51 | 33.82 | 3,477,250 | +0.14(+0.41%) |
Nov 27, 2023 | 32.33 | 34.20 | 32.08 | 33.68 | 8,325,420 | +1.17(+3.61%) |
Nov 24, 2023 | 32.57 | 32.77 | 32.41 | 32.50 | 1,060,561 | +0.01(+0.03%) |
Nov 22, 2023 | 32.09 | 32.54 | 31.91 | 32.49 | 2,018,033 | +0.42(+1.32%) |
Nov 21, 2023 | 32.27 | 32.37 | 31.79 | 32.07 | 2,703,553 | -0.09(-0.28%) |
Nov 20, 2023 | 32.74 | 32.79 | 31.35 | 32.16 | 5,322,169 | -0.79(-2.40%) |
Nov 17, 2023 | 33.42 | 33.46 | 32.80 | 32.95 | 2,323,351 | -0.24(-0.71%) |
Nov 16, 2023 | 33.58 | 33.63 | 32.68 | 33.18 | 2,615,715 | -0.44(-1.32%) |
Nov 15, 2023 | 33.16 | 33.78 | 33.16 | 33.63 | 2,584,442 | +0.54(+1.64%) |
Nov 14, 2023 | 31.86 | 33.14 | 31.86 | 33.09 | 3,540,388 | +1.53(+4.86%) |
Nov 13, 2023 | 32.20 | 32.23 | 31.34 | 31.55 | 3,590,007 | -0.64(-1.99%) |
Nov 10, 2023 | 32.31 | 32.47 | 31.87 | 32.20 | 3,323,640 | -0.17(-0.51%) |
Nov 09, 2023 | 32.85 | 32.92 | 32.32 | 32.36 | 3,588,242 | -0.29(-0.89%) |
Nov 08, 2023 | 33.01 | 33.01 | 32.41 | 32.65 | 2,569,368 | -0.28(-0.86%) |
Nov 07, 2023 | 33.16 | 33.22 | 32.84 | 32.94 | 2,707,769 | -0.49(-1.46%) |
Nov 06, 2023 | 33.68 | 33.69 | 33.31 | 33.42 | 2,420,391 | -0.24(-0.72%) |
Nov 03, 2023 | 33.38 | 34.02 | 33.29 | 33.67 | 2,207,082 | +0.54(+1.62%) |
Nov 02, 2023 | 33.08 | 33.35 | 32.98 | 33.13 | 2,664,858 | +0.43(+1.31%) |
Nov 01, 2023 | 32.89 | 33.02 | 32.59 | 32.70 | 3,494,867 | -0.12(-0.36%) |
Oct 31, 2023 | 32.53 | 33.19 | 32.42 | 32.82 | 3,273,871 | +0.33(+1.02%) |
Oct 30, 2023 | 32.45 | 32.64 | 32.27 | 32.49 | 2,539,660 | +0.24(+0.75%) |
Oct 27, 2023 | 31.88 | 32.44 | 31.68 | 32.24 | 3,962,215 | +0.25(+0.79%) |
Oct 26, 2023 | 31.99 | 32.79 | 31.45 | 31.99 | 5,546,299 | -0.23(-0.72%) |
Oct 25, 2023 | 32.15 | 32.49 | 31.91 | 32.23 | 2,827,145 | -0.14(-0.42%) |
Oct 24, 2023 | 31.85 | 32.45 | 31.66 | 32.36 | 3,465,656 | +0.83(+2.62%) |
Oct 23, 2023 | 32.18 | 32.40 | 31.51 | 31.53 | 4,462,810 | -0.90(-2.76%) |
Oct 20, 2023 | 33.37 | 33.45 | 32.34 | 32.43 | 3,244,806 | -0.90(-2.71%) |
Oct 19, 2023 | 34.06 | 34.26 | 33.33 | 33.33 | 2,874,106 | -0.97(-2.84%) |
Oct 18, 2023 | 34.34 | 34.89 | 34.01 | 34.31 | 4,502,536 | -0.24(-0.70%) |
Oct 17, 2023 | 33.95 | 34.66 | 33.93 | 34.55 | 2,712,756 | +0.49(+1.43%) |
Oct 16, 2023 | 34.25 | 34.42 | 33.95 | 34.06 | 2,789,728 | -0.14(-0.40%) |
Oct 13, 2023 | 34.26 | 34.46 | 34.02 | 34.20 | 1,790,958 | +0.03(+0.09%) |
Oct 12, 2023 | 34.57 | 34.57 | 33.93 | 34.17 | 2,270,762 | -0.30(-0.88%) |
Oct 11, 2023 | 34.53 | 34.76 | 34.09 | 34.47 | 1,518,408 | +0.06(+0.17%) |
Oct 10, 2023 | 34.45 | 34.78 | 34.38 | 34.41 | 2,117,295 | +0.20(+0.60%) |
Oct 09, 2023 | 33.62 | 34.39 | 33.59 | 34.21 | 1,956,919 | +0.59(+1.77%) |
Oct 06, 2023 | 34.01 | 34.07 | 33.55 | 33.62 | 3,335,596 | -0.39(-1.14%) |
Oct 05, 2023 | 34.35 | 34.62 | 33.95 | 34.01 | 2,261,985 | -0.48(-1.38%) |
Oct 04, 2023 | 34.40 | 34.71 | 34.15 | 34.48 | 2,533,659 | +0.28(+0.83%) |
Oct 03, 2023 | 34.09 | 34.62 | 33.90 | 34.20 | 3,868,263 | -0.31(-0.90%) |