Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 34.95 | 35.08 | 34.85 | 34.97 | 3,733,777 | +0.07(+0.20%) |
Dec 28, 2023 | 35.09 | 35.27 | 34.89 | 34.90 | 5,131,912 | -0.40(-1.12%) |
Dec 27, 2023 | 35.29 | 35.46 | 35.22 | 35.29 | 6,430,856 | +0.06(+0.17%) |
Dec 26, 2023 | 35.08 | 35.45 | 35.02 | 35.23 | 5,009,435 | +0.34(+0.96%) |
Dec 22, 2023 | 35.26 | 35.29 | 34.89 | 34.90 | 4,179,051 | -0.13(-0.37%) |
Dec 21, 2023 | 34.84 | 35.05 | 34.77 | 35.03 | 5,513,158 | +0.43(+1.26%) |
Dec 20, 2023 | 34.94 | 35.09 | 34.54 | 34.59 | 9,291,993 | -0.38(-1.07%) |
Dec 19, 2023 | 34.82 | 35.06 | 34.67 | 34.97 | 7,597,981 | +0.28(+0.80%) |
Dec 18, 2023 | 35.07 | 35.16 | 34.63 | 34.69 | 6,981,132 | +0.31(+0.89%) |
Dec 15, 2023 | 34.81 | 34.88 | 34.33 | 34.39 | 10,417,805 | -0.98(-2.77%) |
Dec 14, 2023 | 35.25 | 35.49 | 35.13 | 35.36 | 9,464,315 | +0.76(+2.20%) |
Dec 13, 2023 | 34.13 | 34.70 | 33.83 | 34.60 | 9,905,574 | +0.27(+0.78%) |
Dec 12, 2023 | 34.39 | 34.42 | 34.13 | 34.34 | 6,442,333 | -0.37(-1.05%) |
Dec 11, 2023 | 34.72 | 34.95 | 34.57 | 34.70 | 6,632,366 | -0.17(-0.48%) |
Dec 08, 2023 | 34.65 | 34.97 | 34.59 | 34.87 | 8,837,834 | +0.60(+1.76%) |
Dec 07, 2023 | 34.48 | 34.57 | 34.05 | 34.27 | 7,928,262 | -0.16(-0.46%) |
Dec 06, 2023 | 35.00 | 35.14 | 34.41 | 34.42 | 9,013,057 | -0.43(-1.25%) |
Dec 05, 2023 | 35.34 | 35.42 | 34.84 | 34.86 | 6,228,945 | -0.30(-0.84%) |
Dec 04, 2023 | 35.21 | 35.45 | 34.99 | 35.16 | 8,913,658 | -0.39(-1.08%) |
Dec 01, 2023 | 35.64 | 36.03 | 35.51 | 35.54 | 10,628,686 | -0.31(-0.85%) |
Nov 30, 2023 | 36.15 | 36.36 | 35.61 | 35.85 | 12,462,855 | +0.22(+0.61%) |
Nov 29, 2023 | 35.60 | 35.79 | 35.38 | 35.63 | 9,688,172 | +0.13(+0.36%) |
Nov 28, 2023 | 35.54 | 35.80 | 35.42 | 35.50 | 6,090,685 | +0.00(+0.00%) |
Nov 27, 2023 | 35.60 | 35.66 | 35.37 | 35.50 | 8,515,948 | +0.12(+0.33%) |
Nov 24, 2023 | 35.46 | 35.68 | 35.35 | 35.38 | 4,285,402 | +0.54(+1.56%) |
Nov 22, 2023 | 34.23 | 34.88 | 34.04 | 34.84 | 10,632,873 | -0.46(-1.31%) |
Nov 21, 2023 | 35.36 | 35.44 | 35.20 | 35.30 | 5,254,043 | -0.14(-0.39%) |
Nov 20, 2023 | 35.44 | 35.68 | 35.38 | 35.44 | 6,461,028 | +0.27(+0.76%) |
Nov 17, 2023 | 34.91 | 35.37 | 34.88 | 35.18 | 7,439,254 | +0.58(+1.68%) |
Nov 16, 2023 | 34.62 | 34.69 | 34.28 | 34.59 | 7,997,483 | -0.56(-1.60%) |
Nov 15, 2023 | 35.40 | 35.63 | 35.14 | 35.16 | 7,195,069 | -0.26(-0.73%) |
Nov 14, 2023 | 35.32 | 35.65 | 35.28 | 35.41 | 7,543,371 | +0.15(+0.42%) |
Nov 13, 2023 | 34.97 | 35.32 | 34.92 | 35.26 | 6,813,131 | +0.61(+1.77%) |
Nov 10, 2023 | 34.68 | 34.74 | 34.27 | 34.65 | 7,324,417 | +0.40(+1.15%) |
Nov 09, 2023 | 34.42 | 34.68 | 34.22 | 34.26 | 8,593,997 | +0.21(+0.63%) |
Nov 08, 2023 | 34.47 | 34.59 | 33.98 | 34.04 | 15,542,878 | -0.56(-1.61%) |
Nov 07, 2023 | 34.87 | 34.93 | 34.48 | 34.60 | 9,400,449 | -0.81(-2.29%) |
Nov 06, 2023 | 35.76 | 35.76 | 35.39 | 35.41 | 8,219,195 | +0.10(+0.28%) |
Nov 03, 2023 | 35.08 | 35.55 | 34.88 | 35.31 | 11,562,903 | -0.64(-1.79%) |
Nov 02, 2023 | 35.28 | 36.03 | 35.21 | 35.96 | 12,095,805 | +0.75(+2.13%) |
Nov 01, 2023 | 35.40 | 35.71 | 35.06 | 35.20 | 13,531,003 | -0.48(-1.34%) |
Oct 31, 2023 | 35.57 | 36.03 | 35.11 | 35.68 | 20,742,908 | -1.73(-4.62%) |
Oct 30, 2023 | 37.37 | 37.69 | 37.16 | 37.41 | 10,374,659 | -0.28(-0.75%) |
Oct 27, 2023 | 38.18 | 38.26 | 37.43 | 37.69 | 9,289,403 | -0.18(-0.46%) |
Oct 26, 2023 | 37.66 | 38.00 | 37.45 | 37.87 | 6,322,404 | -0.23(-0.61%) |
Oct 25, 2023 | 38.08 | 38.25 | 37.88 | 38.10 | 6,211,650 | +0.26(+0.70%) |
Oct 24, 2023 | 38.35 | 38.35 | 37.83 | 37.84 | 8,996,242 | -0.11(-0.28%) |
Oct 23, 2023 | 38.17 | 38.24 | 37.62 | 37.95 | 11,169,195 | -0.69(-1.79%) |
Oct 20, 2023 | 39.16 | 39.37 | 38.64 | 38.64 | 6,439,355 | -0.70(-1.79%) |
Oct 19, 2023 | 39.18 | 39.56 | 38.95 | 39.34 | 8,108,273 | -0.38(-0.96%) |
Oct 18, 2023 | 39.69 | 39.84 | 39.46 | 39.72 | 7,312,339 | -0.09(-0.22%) |
Oct 17, 2023 | 39.33 | 39.82 | 39.32 | 39.81 | 9,087,865 | +0.58(+1.47%) |
Oct 16, 2023 | 39.18 | 39.34 | 38.72 | 39.23 | 8,722,677 | +0.20(+0.52%) |
Oct 13, 2023 | 39.02 | 39.18 | 38.73 | 39.03 | 13,751,220 | +0.70(+1.83%) |
Oct 12, 2023 | 38.46 | 38.53 | 37.97 | 38.33 | 15,929,637 | +0.62(+1.66%) |
Oct 11, 2023 | 37.85 | 37.95 | 37.36 | 37.70 | 8,099,338 | +0.03(+0.08%) |
Oct 10, 2023 | 37.48 | 37.85 | 37.37 | 37.67 | 9,262,277 | +0.23(+0.63%) |
Oct 09, 2023 | 37.25 | 37.49 | 37.04 | 37.44 | 10,208,333 | +1.08(+2.98%) |
Oct 06, 2023 | 36.07 | 36.55 | 35.69 | 36.36 | 10,682,834 | +0.84(+2.36%) |
Oct 05, 2023 | 35.00 | 35.68 | 34.97 | 35.52 | 8,029,565 | +0.10(+0.28%) |
Oct 04, 2023 | 35.90 | 35.97 | 35.14 | 35.42 | 11,341,036 | -1.26(-3.43%) |
Oct 03, 2023 | 36.57 | 36.77 | 36.32 | 36.68 | 7,721,370 | -0.21(-0.58%) |