Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 39.00 | 39.14 | 38.96 | 39.03 | 4,877,575 | -0.07(-0.18%) |
Dec 28, 2023 | 39.27 | 39.39 | 39.10 | 39.10 | 3,613,694 | -0.24(-0.61%) |
Dec 27, 2023 | 39.15 | 39.45 | 39.12 | 39.34 | 4,051,310 | +0.20(+0.51%) |
Dec 26, 2023 | 38.99 | 39.15 | 38.88 | 39.14 | 3,388,491 | +0.28(+0.72%) |
Dec 22, 2023 | 39.12 | 39.18 | 38.81 | 38.86 | 3,939,759 | +0.18(+0.47%) |
Dec 21, 2023 | 38.65 | 38.72 | 38.54 | 38.68 | 3,798,585 | +0.27(+0.70%) |
Dec 20, 2023 | 38.53 | 38.59 | 38.41 | 38.41 | 4,191,430 | -0.21(-0.54%) |
Dec 19, 2023 | 38.44 | 38.74 | 38.42 | 38.62 | 4,220,390 | +0.26(+0.68%) |
Dec 18, 2023 | 38.30 | 38.49 | 38.24 | 38.36 | 3,413,950 | +0.18(+0.47%) |
Dec 15, 2023 | 38.50 | 38.59 | 38.15 | 38.18 | 5,048,326 | -0.37(-0.96%) |
Dec 14, 2023 | 38.57 | 38.76 | 38.41 | 38.55 | 5,080,797 | +0.23(+0.60%) |
Dec 13, 2023 | 37.53 | 38.32 | 37.45 | 38.32 | 8,083,152 | +0.85(+2.27%) |
Dec 12, 2023 | 37.54 | 37.56 | 37.42 | 37.47 | 3,455,989 | -0.03(-0.08%) |
Dec 11, 2023 | 37.67 | 37.68 | 37.40 | 37.50 | 4,517,993 | -0.40(-1.06%) |
Dec 08, 2023 | 37.97 | 38.13 | 37.76 | 37.90 | 6,003,945 | -0.52(-1.35%) |
Dec 07, 2023 | 38.49 | 38.50 | 38.24 | 38.42 | 4,669,068 | +0.06(+0.16%) |
Dec 06, 2023 | 38.46 | 38.48 | 38.29 | 38.36 | 13,752,297 | +0.14(+0.37%) |
Dec 05, 2023 | 38.31 | 38.36 | 38.04 | 38.22 | 7,418,862 | -0.15(-0.39%) |
Dec 04, 2023 | 38.72 | 38.87 | 38.23 | 38.37 | 10,867,280 | -0.84(-2.14%) |
Dec 01, 2023 | 38.55 | 39.29 | 38.53 | 39.21 | 9,148,742 | +0.67(+1.74%) |
Nov 30, 2023 | 38.57 | 38.64 | 38.45 | 38.54 | 4,986,828 | -0.17(-0.44%) |
Nov 29, 2023 | 38.61 | 38.80 | 38.59 | 38.71 | 3,950,584 | +0.07(+0.18%) |
Nov 28, 2023 | 38.37 | 38.67 | 38.29 | 38.64 | 6,857,001 | +0.50(+1.31%) |
Nov 27, 2023 | 38.08 | 38.14 | 37.96 | 38.14 | 3,470,821 | +0.27(+0.71%) |
Nov 24, 2023 | 37.88 | 37.92 | 37.81 | 37.87 | 2,195,235 | +0.20(+0.53%) |
Nov 22, 2023 | 37.88 | 37.92 | 37.62 | 37.67 | 3,600,434 | -0.16(-0.42%) |
Nov 21, 2023 | 37.89 | 38.00 | 37.78 | 37.83 | 4,187,902 | +0.40(+1.07%) |
Nov 20, 2023 | 37.22 | 37.47 | 37.21 | 37.43 | 3,418,607 | -0.07(-0.19%) |
Nov 17, 2023 | 37.57 | 37.59 | 37.45 | 37.50 | 3,852,002 | +0.00(+0.00%) |
Nov 16, 2023 | 37.32 | 37.63 | 37.32 | 37.50 | 11,086,599 | +0.42(+1.13%) |
Nov 15, 2023 | 37.16 | 37.19 | 37.02 | 37.08 | 3,747,212 | -0.10(-0.27%) |
Nov 14, 2023 | 37.10 | 37.31 | 37.08 | 37.18 | 4,490,071 | +0.32(+0.87%) |
Nov 13, 2023 | 36.62 | 36.90 | 36.57 | 36.86 | 3,391,081 | +0.22(+0.60%) |
Nov 10, 2023 | 36.85 | 36.87 | 36.60 | 36.64 | 4,048,162 | -0.40(-1.08%) |
Nov 09, 2023 | 36.94 | 37.22 | 36.94 | 37.04 | 3,940,130 | +0.14(+0.38%) |
Nov 08, 2023 | 37.16 | 37.17 | 36.87 | 36.90 | 4,443,677 | -0.37(-0.99%) |
Nov 07, 2023 | 37.21 | 37.30 | 37.11 | 37.27 | 3,335,270 | -0.16(-0.43%) |
Nov 06, 2023 | 37.58 | 37.62 | 37.43 | 37.43 | 4,414,543 | -0.30(-0.80%) |
Nov 03, 2023 | 37.65 | 37.87 | 37.63 | 37.73 | 8,184,298 | +0.13(+0.35%) |
Nov 02, 2023 | 37.60 | 37.62 | 37.47 | 37.60 | 4,212,503 | +0.14(+0.37%) |
Nov 01, 2023 | 37.55 | 37.76 | 37.30 | 37.46 | 13,895,768 | -0.13(-0.35%) |
Oct 31, 2023 | 37.80 | 38.02 | 37.46 | 37.59 | 9,450,379 | -0.20(-0.53%) |
Oct 30, 2023 | 37.89 | 37.91 | 37.72 | 37.79 | 5,245,307 | -0.22(-0.58%) |
Oct 27, 2023 | 37.53 | 38.04 | 37.46 | 38.01 | 8,503,752 | +0.44(+1.17%) |
Oct 26, 2023 | 37.43 | 37.66 | 37.34 | 37.57 | 5,847,367 | +0.06(+0.16%) |
Oct 25, 2023 | 37.44 | 37.62 | 37.16 | 37.51 | 9,452,488 | +0.17(+0.46%) |
Oct 24, 2023 | 37.17 | 37.44 | 37.10 | 37.34 | 4,705,845 | -0.01(-0.03%) |
Oct 23, 2023 | 37.46 | 37.47 | 37.30 | 37.35 | 6,055,080 | -0.12(-0.32%) |
Oct 20, 2023 | 37.45 | 37.81 | 37.38 | 37.47 | 8,387,700 | +0.10(+0.27%) |
Oct 19, 2023 | 36.96 | 37.45 | 36.91 | 37.37 | 17,550,192 | +0.45(+1.22%) |
Oct 18, 2023 | 36.93 | 37.16 | 36.70 | 36.92 | 7,122,987 | +0.53(+1.46%) |
Oct 17, 2023 | 36.41 | 36.57 | 36.34 | 36.39 | 3,590,140 | +0.05(+0.14%) |
Oct 16, 2023 | 36.31 | 36.41 | 36.25 | 36.34 | 3,251,409 | -0.16(-0.44%) |
Oct 13, 2023 | 36.12 | 36.56 | 36.08 | 36.50 | 9,766,803 | +1.13(+3.19%) |
Oct 12, 2023 | 35.54 | 35.56 | 35.36 | 35.37 | 4,539,284 | -0.11(-0.31%) |
Oct 11, 2023 | 35.44 | 35.54 | 35.38 | 35.48 | 4,846,870 | +0.26(+0.74%) |
Oct 10, 2023 | 35.13 | 35.27 | 35.09 | 35.22 | 3,962,454 | -0.07(-0.20%) |
Oct 09, 2023 | 34.95 | 35.29 | 34.93 | 35.29 | 5,574,673 | +0.65(+1.88%) |
Oct 06, 2023 | 34.53 | 34.75 | 34.40 | 34.64 | 5,873,995 | +0.17(+0.49%) |
Oct 05, 2023 | 34.45 | 34.49 | 34.35 | 34.47 | 6,622,855 | -0.05(-0.14%) |
Oct 04, 2023 | 34.54 | 34.59 | 34.39 | 34.52 | 7,425,361 | -0.01(-0.03%) |
Oct 03, 2023 | 34.53 | 34.71 | 34.45 | 34.53 | 9,486,399 | -0.11(-0.32%) |