Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 37.42 | 37.78 | 37.29 | 37.74 | 1,944,204 | +0.22(+0.59%) |
Dec 28, 2023 | 37.32 | 37.63 | 37.32 | 37.52 | 1,513,207 | +0.17(+0.46%) |
Dec 27, 2023 | 37.18 | 37.51 | 37.18 | 37.35 | 2,128,888 | +0.02(+0.05%) |
Dec 26, 2023 | 37.09 | 37.35 | 36.95 | 37.33 | 1,063,056 | +0.17(+0.46%) |
Dec 22, 2023 | 37.21 | 37.57 | 37.01 | 37.16 | 2,229,508 | +0.04(+0.10%) |
Dec 21, 2023 | 37.04 | 37.22 | 36.80 | 37.12 | 2,655,530 | +0.41(+1.12%) |
Dec 20, 2023 | 36.91 | 37.15 | 36.60 | 36.71 | 2,314,735 | -0.20(-0.55%) |
Dec 19, 2023 | 37.04 | 37.23 | 36.82 | 36.91 | 2,390,972 | -0.04(-0.10%) |
Dec 18, 2023 | 37.29 | 37.41 | 36.92 | 36.94 | 2,863,110 | -0.13(-0.36%) |
Dec 15, 2023 | 38.59 | 38.69 | 37.04 | 37.08 | 2,985,248 | -1.32(-3.44%) |
Dec 14, 2023 | 38.74 | 38.97 | 38.29 | 38.40 | 3,154,103 | -0.19(-0.48%) |
Dec 13, 2023 | 37.89 | 38.67 | 37.67 | 38.59 | 2,066,730 | +0.71(+1.86%) |
Dec 12, 2023 | 38.01 | 38.11 | 37.64 | 37.88 | 1,810,447 | -0.15(-0.40%) |
Dec 11, 2023 | 38.30 | 38.43 | 37.92 | 38.03 | 1,905,116 | -0.21(-0.54%) |
Dec 08, 2023 | 38.38 | 38.47 | 38.18 | 38.24 | 1,409,145 | -0.14(-0.37%) |
Dec 07, 2023 | 38.37 | 38.53 | 38.05 | 38.38 | 1,799,842 | +0.07(+0.17%) |
Dec 06, 2023 | 38.33 | 38.92 | 38.30 | 38.31 | 1,530,386 | +0.21(+0.54%) |
Dec 05, 2023 | 38.11 | 38.45 | 38.04 | 38.11 | 1,654,178 | -0.12(-0.32%) |
Dec 04, 2023 | 37.66 | 38.27 | 37.65 | 38.23 | 1,768,316 | +0.27(+0.72%) |
Dec 01, 2023 | 37.22 | 38.06 | 37.19 | 37.96 | 1,944,093 | +0.87(+2.34%) |
Nov 30, 2023 | 36.89 | 37.14 | 36.67 | 37.09 | 1,669,528 | +0.27(+0.74%) |
Nov 29, 2023 | 36.98 | 37.09 | 36.73 | 36.82 | 1,415,424 | -0.13(-0.36%) |
Nov 28, 2023 | 37.01 | 37.20 | 36.86 | 36.95 | 1,268,432 | -0.08(-0.23%) |
Nov 27, 2023 | 37.22 | 37.31 | 37.02 | 37.03 | 1,976,034 | -0.33(-0.88%) |
Nov 24, 2023 | 37.21 | 37.38 | 37.06 | 37.36 | 647,413 | +0.38(+1.02%) |
Nov 22, 2023 | 37.11 | 37.14 | 36.93 | 36.99 | 1,597,080 | -0.08(-0.23%) |
Nov 21, 2023 | 37.13 | 37.41 | 36.99 | 37.07 | 1,303,379 | -0.09(-0.25%) |
Nov 20, 2023 | 37.12 | 37.26 | 36.96 | 37.17 | 1,429,635 | -0.03(-0.08%) |
Nov 17, 2023 | 37.28 | 37.38 | 37.02 | 37.19 | 1,594,904 | +0.10(+0.28%) |
Nov 16, 2023 | 37.12 | 37.25 | 36.96 | 37.09 | 1,196,109 | -0.10(-0.28%) |
Nov 15, 2023 | 37.31 | 37.44 | 37.16 | 37.19 | 1,336,334 | +0.01(+0.03%) |
Nov 14, 2023 | 36.72 | 37.35 | 36.72 | 37.18 | 1,669,750 | +0.89(+2.44%) |
Nov 13, 2023 | 36.11 | 36.59 | 35.90 | 36.30 | 1,276,347 | +0.05(+0.13%) |
Nov 10, 2023 | 36.51 | 36.51 | 35.97 | 36.25 | 1,419,106 | -0.14(-0.39%) |
Nov 09, 2023 | 36.53 | 36.75 | 36.30 | 36.39 | 1,232,217 | +0.01(+0.03%) |
Nov 08, 2023 | 36.57 | 36.75 | 36.26 | 36.38 | 1,346,141 | -0.28(-0.77%) |
Nov 07, 2023 | 37.02 | 37.06 | 36.62 | 36.67 | 1,491,924 | -0.59(-1.59%) |
Nov 06, 2023 | 37.48 | 37.64 | 37.18 | 37.26 | 1,282,072 | -0.29(-0.78%) |
Nov 03, 2023 | 37.19 | 37.69 | 36.89 | 37.55 | 2,020,329 | +0.77(+2.10%) |
Nov 02, 2023 | 36.16 | 36.86 | 35.56 | 36.78 | 2,351,269 | +1.13(+3.17%) |
Nov 01, 2023 | 35.14 | 35.77 | 34.93 | 35.65 | 2,569,772 | +0.69(+1.97%) |
Oct 31, 2023 | 35.08 | 35.26 | 34.94 | 34.96 | 1,703,324 | -0.14(-0.40%) |
Oct 30, 2023 | 34.76 | 35.24 | 34.69 | 35.10 | 2,116,930 | +0.59(+1.72%) |
Oct 27, 2023 | 35.05 | 35.05 | 34.45 | 34.51 | 2,038,270 | -0.45(-1.29%) |
Oct 26, 2023 | 34.76 | 35.08 | 34.70 | 34.96 | 1,997,938 | +0.01(+0.03%) |
Oct 25, 2023 | 35.23 | 35.40 | 34.93 | 34.95 | 1,976,020 | -0.40(-1.12%) |
Oct 24, 2023 | 35.35 | 35.56 | 35.16 | 35.35 | 1,894,011 | +0.16(+0.45%) |
Oct 23, 2023 | 34.62 | 35.50 | 34.48 | 35.19 | 2,226,166 | +0.41(+1.19%) |
Oct 20, 2023 | 35.33 | 35.45 | 34.77 | 34.77 | 1,625,932 | -0.57(-1.62%) |
Oct 19, 2023 | 35.22 | 35.74 | 35.18 | 35.35 | 1,899,249 | +0.13(+0.37%) |
Oct 18, 2023 | 35.90 | 35.94 | 35.22 | 35.22 | 1,360,787 | -0.93(-2.58%) |
Oct 17, 2023 | 36.24 | 36.45 | 35.99 | 36.15 | 2,344,209 | -0.18(-0.49%) |
Oct 16, 2023 | 35.77 | 36.46 | 35.55 | 36.33 | 2,295,016 | +0.70(+1.96%) |
Oct 13, 2023 | 35.85 | 36.03 | 35.55 | 35.63 | 1,658,159 | -0.03(-0.08%) |
Oct 12, 2023 | 36.09 | 36.21 | 35.37 | 35.66 | 1,940,592 | -0.50(-1.38%) |
Oct 11, 2023 | 35.90 | 36.18 | 35.77 | 36.16 | 2,102,538 | +0.36(+1.00%) |
Oct 10, 2023 | 35.49 | 36.02 | 35.38 | 35.80 | 2,271,111 | +0.33(+0.93%) |
Oct 09, 2023 | 34.95 | 35.54 | 34.95 | 35.47 | 1,866,173 | +0.33(+0.94%) |
Oct 06, 2023 | 34.99 | 35.36 | 34.41 | 35.14 | 3,198,601 | -0.06(-0.16%) |
Oct 05, 2023 | 34.40 | 35.23 | 34.34 | 35.20 | 3,088,883 | +0.83(+2.41%) |
Oct 04, 2023 | 34.28 | 34.61 | 34.10 | 34.37 | 2,760,885 | +0.10(+0.30%) |
Oct 03, 2023 | 34.27 | 34.63 | 34.04 | 34.27 | 2,989,383 | -0.23(-0.66%) |