Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.93 | 36.26 | 35.66 | 35.72 | 14,206,943 | -0.28(-0.77%) |
Dec 28, 2023 | 35.80 | 36.04 | 35.71 | 36.00 | 9,771,634 | +0.12(+0.33%) |
Dec 27, 2023 | 35.90 | 36.06 | 35.50 | 35.88 | 11,172,589 | -0.05(-0.14%) |
Dec 26, 2023 | 35.82 | 36.22 | 35.82 | 35.93 | 10,790,197 | +0.11(+0.31%) |
Dec 22, 2023 | 35.91 | 36.42 | 35.64 | 35.82 | 15,111,895 | -0.23(-0.63%) |
Dec 21, 2023 | 35.63 | 36.12 | 35.49 | 36.05 | 18,522,632 | +0.78(+2.20%) |
Dec 20, 2023 | 35.53 | 36.20 | 35.26 | 35.27 | 16,555,800 | -0.40(-1.12%) |
Dec 19, 2023 | 35.31 | 35.79 | 35.17 | 35.67 | 11,936,472 | +0.43(+1.21%) |
Dec 18, 2023 | 35.58 | 35.95 | 35.23 | 35.24 | 18,247,424 | -0.29(-0.81%) |
Dec 15, 2023 | 36.10 | 36.29 | 35.42 | 35.53 | 34,462,460 | -0.52(-1.43%) |
Dec 14, 2023 | 34.43 | 36.11 | 34.36 | 36.05 | 35,779,468 | +2.25(+6.65%) |
Dec 13, 2023 | 33.11 | 33.87 | 32.64 | 33.80 | 28,953,392 | +0.57(+1.71%) |
Dec 12, 2023 | 33.31 | 33.72 | 33.17 | 33.23 | 22,619,124 | -0.16(-0.48%) |
Dec 11, 2023 | 33.31 | 33.83 | 33.25 | 33.39 | 23,530,792 | -0.17(-0.50%) |
Dec 08, 2023 | 33.32 | 34.13 | 33.32 | 33.56 | 20,393,964 | +0.24(+0.72%) |
Dec 07, 2023 | 32.80 | 33.43 | 32.63 | 33.32 | 20,263,652 | +0.60(+1.82%) |
Dec 06, 2023 | 32.87 | 33.48 | 32.69 | 32.73 | 23,103,418 | +0.23(+0.70%) |
Dec 05, 2023 | 32.78 | 33.24 | 32.48 | 32.50 | 25,837,388 | -0.39(-1.18%) |
Dec 04, 2023 | 32.49 | 33.25 | 32.42 | 32.89 | 29,735,488 | +0.71(+2.19%) |
Dec 01, 2023 | 31.34 | 32.41 | 31.34 | 32.18 | 32,643,730 | +0.76(+2.40%) |
Nov 30, 2023 | 31.57 | 32.09 | 31.40 | 31.42 | 45,461,180 | +0.09(+0.29%) |
Nov 29, 2023 | 31.60 | 32.02 | 31.16 | 31.33 | 76,718,632 | +2.69(+9.38%) |
Nov 28, 2023 | 28.20 | 28.75 | 28.09 | 28.65 | 18,297,986 | +0.39(+1.37%) |
Nov 27, 2023 | 27.78 | 28.98 | 27.70 | 28.26 | 20,151,564 | +0.32(+1.14%) |
Nov 24, 2023 | 27.93 | 28.26 | 27.88 | 27.94 | 7,000,302 | +0.08(+0.28%) |
Nov 22, 2023 | 27.82 | 28.11 | 27.60 | 27.86 | 11,453,095 | +0.20(+0.72%) |
Nov 21, 2023 | 28.01 | 28.33 | 27.47 | 27.67 | 19,853,800 | -0.61(-2.17%) |
Nov 20, 2023 | 27.94 | 28.53 | 27.90 | 28.28 | 19,512,802 | +0.49(+1.75%) |
Nov 17, 2023 | 27.63 | 27.79 | 27.30 | 27.79 | 20,093,932 | +0.55(+2.00%) |
Nov 16, 2023 | 27.70 | 27.95 | 27.18 | 27.25 | 16,836,502 | -0.65(-2.35%) |
Nov 15, 2023 | 27.83 | 27.99 | 27.50 | 27.90 | 19,767,036 | -0.06(-0.21%) |
Nov 14, 2023 | 27.22 | 28.18 | 27.18 | 27.96 | 24,408,550 | +1.29(+4.83%) |
Nov 13, 2023 | 26.51 | 26.88 | 26.41 | 26.67 | 16,532,481 | +0.05(+0.19%) |
Nov 10, 2023 | 26.49 | 26.77 | 26.08 | 26.62 | 17,095,196 | +0.20(+0.75%) |
Nov 09, 2023 | 27.48 | 27.48 | 26.40 | 26.43 | 16,155,250 | -0.90(-3.30%) |
Nov 08, 2023 | 28.10 | 28.12 | 27.29 | 27.33 | 18,410,942 | -0.84(-2.99%) |
Nov 07, 2023 | 28.57 | 28.71 | 27.82 | 28.17 | 18,403,480 | -0.69(-2.40%) |
Nov 06, 2023 | 29.52 | 29.57 | 28.75 | 28.87 | 12,517,524 | -0.65(-2.22%) |
Nov 03, 2023 | 29.13 | 29.81 | 29.08 | 29.52 | 17,571,938 | +0.96(+3.37%) |
Nov 02, 2023 | 28.20 | 28.62 | 27.92 | 28.56 | 15,656,442 | +0.79(+2.86%) |
Nov 01, 2023 | 28.49 | 28.56 | 27.50 | 27.76 | 17,495,684 | -0.20(-0.71%) |
Oct 31, 2023 | 27.27 | 28.07 | 27.11 | 27.96 | 17,654,080 | +0.83(+3.07%) |
Oct 30, 2023 | 27.32 | 27.49 | 26.55 | 27.13 | 23,419,522 | +0.14(+0.51%) |
Oct 27, 2023 | 28.25 | 28.39 | 26.89 | 26.99 | 26,057,640 | -1.32(-4.66%) |
Oct 26, 2023 | 29.56 | 29.97 | 28.19 | 28.31 | 22,973,496 | -0.46(-1.59%) |
Oct 25, 2023 | 28.31 | 28.89 | 27.48 | 28.77 | 24,554,060 | +0.45(+1.58%) |
Oct 24, 2023 | 28.15 | 29.53 | 27.77 | 28.32 | 26,265,142 | -0.65(-2.26%) |
Oct 23, 2023 | 29.08 | 29.65 | 28.96 | 28.97 | 18,065,068 | -0.44(-1.48%) |
Oct 20, 2023 | 29.63 | 29.99 | 29.20 | 29.41 | 21,861,352 | +0.33(+1.13%) |
Oct 19, 2023 | 28.86 | 29.71 | 28.82 | 29.08 | 18,196,674 | -0.15(-0.51%) |
Oct 18, 2023 | 29.59 | 29.74 | 29.21 | 29.23 | 14,432,933 | -0.84(-2.80%) |
Oct 17, 2023 | 29.55 | 30.35 | 29.53 | 30.07 | 19,979,770 | +0.27(+0.90%) |
Oct 16, 2023 | 29.66 | 29.93 | 29.40 | 29.81 | 14,834,620 | +0.40(+1.35%) |
Oct 13, 2023 | 29.75 | 29.98 | 29.29 | 29.41 | 16,861,834 | -0.65(-2.18%) |
Oct 12, 2023 | 30.43 | 30.44 | 29.77 | 30.07 | 11,431,844 | -0.65(-2.13%) |
Oct 11, 2023 | 31.46 | 31.71 | 30.52 | 30.72 | 10,752,648 | -0.50(-1.59%) |
Oct 10, 2023 | 30.63 | 31.39 | 30.45 | 31.22 | 12,080,903 | +0.49(+1.58%) |
Oct 09, 2023 | 30.23 | 31.01 | 30.07 | 30.73 | 9,188,324 | +0.09(+0.29%) |
Oct 06, 2023 | 29.85 | 31.10 | 29.62 | 30.64 | 22,612,410 | +0.59(+1.95%) |
Oct 05, 2023 | 30.52 | 30.88 | 29.47 | 30.06 | 25,458,906 | -0.72(-2.35%) |
Oct 04, 2023 | 31.09 | 31.24 | 30.37 | 30.78 | 13,612,920 | -0.34(-1.08%) |
Oct 03, 2023 | 31.78 | 31.92 | 31.05 | 31.12 | 13,168,841 | -1.08(-3.36%) |