Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 35.14 | 35.17 | 34.81 | 34.96 | 9,429,449 | -0.15(-0.43%) |
Dec 28, 2023 | 35.17 | 35.31 | 34.98 | 35.11 | 18,399,912 | -0.16(-0.45%) |
Dec 27, 2023 | 35.13 | 35.34 | 35.04 | 35.27 | 18,681,104 | +0.12(+0.34%) |
Dec 26, 2023 | 34.98 | 35.22 | 34.89 | 35.15 | 15,981,643 | +0.53(+1.53%) |
Dec 22, 2023 | 34.52 | 34.84 | 34.48 | 34.62 | 16,014,584 | +0.29(+0.84%) |
Dec 21, 2023 | 34.29 | 34.48 | 34.06 | 34.33 | 19,069,188 | +0.55(+1.63%) |
Dec 20, 2023 | 34.35 | 34.38 | 33.74 | 33.78 | 29,791,204 | -0.66(-1.91%) |
Dec 19, 2023 | 34.35 | 34.52 | 34.25 | 34.44 | 38,226,500 | +0.45(+1.34%) |
Dec 18, 2023 | 33.61 | 34.08 | 33.58 | 33.99 | 20,528,648 | +0.58(+1.73%) |
Dec 15, 2023 | 33.80 | 33.80 | 33.36 | 33.41 | 42,740,300 | -0.45(-1.34%) |
Dec 14, 2023 | 33.79 | 34.15 | 33.69 | 33.86 | 40,046,648 | +0.41(+1.21%) |
Dec 13, 2023 | 32.44 | 33.46 | 32.23 | 33.45 | 40,155,016 | +1.18(+3.65%) |
Dec 12, 2023 | 32.52 | 32.52 | 32.12 | 32.28 | 17,943,736 | -0.33(-1.01%) |
Dec 11, 2023 | 32.48 | 32.64 | 32.41 | 32.60 | 12,795,922 | -0.09(-0.27%) |
Dec 08, 2023 | 32.33 | 32.86 | 32.32 | 32.69 | 13,846,532 | +0.24(+0.74%) |
Dec 07, 2023 | 32.65 | 32.74 | 32.35 | 32.45 | 14,817,206 | -0.04(-0.12%) |
Dec 06, 2023 | 32.91 | 32.91 | 32.44 | 32.49 | 13,161,489 | -0.10(-0.30%) |
Dec 05, 2023 | 32.39 | 32.75 | 32.26 | 32.58 | 15,964,981 | +0.09(+0.27%) |
Dec 04, 2023 | 32.88 | 32.98 | 32.41 | 32.50 | 19,491,934 | -0.74(-2.24%) |
Dec 01, 2023 | 32.55 | 33.33 | 32.52 | 33.24 | 22,976,524 | +0.40(+1.21%) |
Nov 30, 2023 | 32.65 | 32.86 | 32.42 | 32.85 | 25,962,020 | +0.21(+0.65%) |
Nov 29, 2023 | 32.81 | 32.96 | 32.61 | 32.63 | 23,045,180 | -0.32(-0.97%) |
Nov 28, 2023 | 32.57 | 33.17 | 32.57 | 32.95 | 25,234,992 | +0.36(+1.10%) |
Nov 27, 2023 | 32.60 | 32.65 | 32.26 | 32.59 | 15,566,063 | -0.02(-0.06%) |
Nov 24, 2023 | 32.58 | 32.83 | 32.53 | 32.61 | 9,419,724 | +0.01(+0.03%) |
Nov 22, 2023 | 32.88 | 32.94 | 32.44 | 32.60 | 14,785,569 | -0.03(-0.09%) |
Nov 21, 2023 | 32.73 | 32.83 | 32.39 | 32.63 | 16,739,798 | -0.36(-1.08%) |
Nov 20, 2023 | 32.59 | 33.07 | 32.58 | 32.99 | 27,565,976 | +0.65(+2.00%) |
Nov 17, 2023 | 32.33 | 32.62 | 32.30 | 32.34 | 21,590,322 | -0.17(-0.53%) |
Nov 16, 2023 | 32.42 | 32.58 | 32.13 | 32.52 | 28,371,690 | +0.07(+0.21%) |
Nov 15, 2023 | 32.55 | 32.69 | 32.24 | 32.45 | 21,218,320 | +0.21(+0.66%) |
Nov 14, 2023 | 32.16 | 32.34 | 32.09 | 32.24 | 32,046,846 | +1.01(+3.25%) |
Nov 13, 2023 | 31.02 | 31.29 | 30.91 | 31.22 | 19,722,570 | -0.07(-0.22%) |
Nov 10, 2023 | 31.10 | 31.38 | 30.99 | 31.29 | 23,733,034 | +0.57(+1.85%) |
Nov 09, 2023 | 31.13 | 31.28 | 30.54 | 30.72 | 29,130,898 | -0.16(-0.53%) |
Nov 08, 2023 | 31.21 | 31.26 | 30.71 | 30.89 | 22,688,962 | -0.25(-0.81%) |
Nov 07, 2023 | 31.24 | 31.30 | 31.00 | 31.14 | 25,263,984 | +0.21(+0.69%) |
Nov 06, 2023 | 30.86 | 30.99 | 30.70 | 30.92 | 16,302,604 | +0.12(+0.38%) |
Nov 03, 2023 | 30.52 | 30.93 | 30.48 | 30.81 | 32,752,020 | +0.35(+1.14%) |
Nov 02, 2023 | 30.00 | 30.59 | 29.95 | 30.46 | 29,810,018 | +0.85(+2.87%) |
Nov 01, 2023 | 28.97 | 29.71 | 28.95 | 29.61 | 33,414,852 | +0.86(+2.99%) |
Oct 31, 2023 | 28.44 | 28.81 | 28.38 | 28.75 | 24,803,234 | +0.24(+0.85%) |
Oct 30, 2023 | 29.31 | 29.36 | 28.41 | 28.51 | 30,783,126 | -0.40(-1.37%) |
Oct 27, 2023 | 29.88 | 29.95 | 28.81 | 28.91 | 44,233,116 | -0.54(-1.84%) |
Oct 26, 2023 | 28.96 | 29.54 | 28.90 | 29.45 | 29,658,206 | +0.55(+1.90%) |
Oct 25, 2023 | 29.16 | 29.21 | 28.81 | 28.90 | 18,437,202 | -0.30(-1.03%) |
Oct 24, 2023 | 28.96 | 29.32 | 28.83 | 29.19 | 27,135,780 | +0.41(+1.41%) |
Oct 23, 2023 | 28.67 | 29.15 | 28.55 | 28.79 | 25,058,096 | -0.13(-0.43%) |
Oct 20, 2023 | 28.96 | 29.05 | 28.63 | 28.91 | 31,466,408 | -0.15(-0.53%) |
Oct 19, 2023 | 28.96 | 29.51 | 28.95 | 29.07 | 22,609,146 | -0.01(-0.03%) |
Oct 18, 2023 | 29.40 | 29.43 | 28.99 | 29.08 | 23,868,840 | -0.51(-1.73%) |
Oct 17, 2023 | 29.27 | 29.94 | 29.27 | 29.59 | 19,843,968 | -0.13(-0.42%) |
Oct 16, 2023 | 29.41 | 29.76 | 29.36 | 29.72 | 18,953,194 | +0.52(+1.79%) |
Oct 13, 2023 | 29.53 | 29.76 | 29.11 | 29.19 | 25,141,662 | +0.10(+0.33%) |
Oct 12, 2023 | 29.54 | 29.55 | 28.78 | 29.10 | 30,358,890 | -0.59(-1.98%) |
Oct 11, 2023 | 29.61 | 29.72 | 29.36 | 29.69 | 24,775,536 | +0.13(+0.42%) |
Oct 10, 2023 | 29.08 | 29.64 | 29.03 | 29.56 | 33,895,824 | +0.79(+2.75%) |
Oct 09, 2023 | 28.29 | 28.83 | 28.17 | 28.77 | 20,829,558 | +0.42(+1.50%) |
Oct 06, 2023 | 27.69 | 28.51 | 27.44 | 28.35 | 34,824,248 | +0.24(+0.86%) |
Oct 05, 2023 | 28.22 | 28.39 | 27.80 | 28.10 | 25,620,304 | -0.11(-0.38%) |
Oct 04, 2023 | 28.18 | 28.47 | 27.91 | 28.21 | 23,243,742 | +0.07(+0.24%) |
Oct 03, 2023 | 28.80 | 29.03 | 28.08 | 28.14 | 36,042,344 | -0.90(-3.09%) |