Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.97 | 43.37 | 42.91 | 43.17 | 4,730,746 | +0.15(+0.35%) |
Dec 28, 2023 | 42.92 | 43.14 | 42.67 | 43.02 | 2,796,575 | +0.09(+0.21%) |
Dec 27, 2023 | 43.07 | 43.21 | 42.65 | 42.93 | 2,651,385 | -0.10(-0.23%) |
Dec 26, 2023 | 43.37 | 43.39 | 42.81 | 43.03 | 3,396,258 | -0.34(-0.78%) |
Dec 22, 2023 | 43.11 | 43.61 | 43.00 | 43.37 | 3,365,099 | +0.09(+0.21%) |
Dec 21, 2023 | 42.88 | 43.31 | 42.62 | 43.28 | 3,272,497 | +0.74(+1.74%) |
Dec 20, 2023 | 42.95 | 43.37 | 42.39 | 42.54 | 5,822,184 | -0.68(-1.58%) |
Dec 19, 2023 | 42.22 | 43.81 | 42.13 | 43.22 | 7,427,861 | +1.14(+2.70%) |
Dec 18, 2023 | 41.10 | 42.36 | 41.09 | 42.08 | 6,756,602 | +0.76(+1.84%) |
Dec 15, 2023 | 42.29 | 42.49 | 41.23 | 41.32 | 43,976,440 | -0.89(-2.11%) |
Dec 14, 2023 | 41.86 | 42.29 | 41.56 | 42.21 | 9,105,453 | +0.68(+1.64%) |
Dec 13, 2023 | 40.60 | 41.55 | 40.32 | 41.53 | 6,672,780 | +0.84(+2.07%) |
Dec 12, 2023 | 41.34 | 41.36 | 40.49 | 40.68 | 5,900,942 | -0.64(-1.56%) |
Dec 11, 2023 | 40.32 | 41.68 | 40.21 | 41.33 | 7,119,095 | +0.47(+1.14%) |
Dec 08, 2023 | 40.93 | 41.29 | 40.73 | 40.86 | 7,319,166 | -0.19(-0.46%) |
Dec 07, 2023 | 41.25 | 41.31 | 40.91 | 41.05 | 3,981,502 | +0.01(+0.02%) |
Dec 06, 2023 | 41.29 | 41.78 | 41.01 | 41.04 | 4,786,329 | -0.01(-0.02%) |
Dec 05, 2023 | 40.87 | 41.33 | 40.57 | 41.05 | 4,565,150 | -0.14(-0.34%) |
Dec 04, 2023 | 41.14 | 41.64 | 40.96 | 41.19 | 5,251,860 | -0.11(-0.26%) |
Dec 01, 2023 | 40.57 | 41.45 | 40.18 | 41.30 | 6,085,404 | +0.71(+1.76%) |
Nov 30, 2023 | 40.24 | 40.61 | 39.76 | 40.59 | 11,879,133 | +0.61(+1.54%) |
Nov 29, 2023 | 40.69 | 40.74 | 39.91 | 39.97 | 7,886,618 | -0.48(-1.19%) |
Nov 28, 2023 | 40.30 | 40.87 | 40.26 | 40.45 | 6,611,451 | -0.22(-0.53%) |
Nov 27, 2023 | 40.66 | 40.90 | 40.08 | 40.67 | 5,049,865 | -0.13(-0.31%) |
Nov 24, 2023 | 40.98 | 41.10 | 40.60 | 40.80 | 2,650,029 | -0.16(-0.38%) |
Nov 22, 2023 | 39.86 | 41.17 | 39.83 | 40.96 | 8,764,132 | +1.23(+3.09%) |
Nov 21, 2023 | 38.61 | 39.77 | 38.33 | 39.73 | 11,234,321 | +0.92(+2.38%) |
Nov 20, 2023 | 39.35 | 39.48 | 38.56 | 38.80 | 8,622,232 | -0.68(-1.72%) |
Nov 17, 2023 | 39.83 | 39.95 | 39.16 | 39.48 | 5,252,272 | -0.04(-0.10%) |
Nov 16, 2023 | 39.85 | 40.05 | 39.05 | 39.52 | 7,611,025 | -0.43(-1.08%) |
Nov 15, 2023 | 39.81 | 40.74 | 39.78 | 39.95 | 6,938,599 | +0.28(+0.69%) |
Nov 14, 2023 | 38.95 | 39.84 | 38.88 | 39.68 | 7,000,528 | +1.58(+4.16%) |
Nov 13, 2023 | 38.98 | 39.18 | 37.97 | 38.09 | 7,776,631 | -1.10(-2.81%) |
Nov 10, 2023 | 39.28 | 39.34 | 38.70 | 39.19 | 6,383,368 | -0.08(-0.20%) |
Nov 09, 2023 | 39.63 | 40.21 | 39.14 | 39.27 | 9,578,002 | -0.02(-0.05%) |
Nov 08, 2023 | 36.67 | 39.34 | 36.56 | 39.29 | 18,372,752 | -0.81(-2.01%) |
Nov 07, 2023 | 39.84 | 40.16 | 39.49 | 40.10 | 9,281,315 | +0.40(+1.02%) |
Nov 06, 2023 | 39.97 | 40.31 | 39.37 | 39.70 | 6,545,402 | -0.18(-0.44%) |
Nov 03, 2023 | 38.97 | 40.05 | 38.86 | 39.87 | 6,529,438 | +1.52(+3.98%) |
Nov 02, 2023 | 38.51 | 38.59 | 37.62 | 38.35 | 6,642,371 | +0.28(+0.72%) |
Nov 01, 2023 | 38.50 | 38.57 | 37.59 | 38.07 | 6,638,620 | -0.51(-1.33%) |
Oct 31, 2023 | 38.05 | 38.67 | 37.86 | 38.59 | 6,393,051 | +0.58(+1.53%) |
Oct 30, 2023 | 37.77 | 38.12 | 37.38 | 38.00 | 4,794,434 | +0.64(+1.71%) |
Oct 27, 2023 | 37.72 | 38.02 | 37.31 | 37.37 | 5,197,673 | -0.36(-0.96%) |
Oct 26, 2023 | 38.57 | 38.87 | 37.60 | 37.73 | 5,978,828 | -0.92(-2.39%) |
Oct 25, 2023 | 40.05 | 40.09 | 38.56 | 38.65 | 5,562,765 | -1.66(-4.12%) |
Oct 24, 2023 | 39.84 | 40.44 | 39.83 | 40.32 | 4,377,384 | +0.81(+2.04%) |
Oct 23, 2023 | 39.78 | 40.09 | 39.47 | 39.51 | 4,938,753 | -0.58(-1.45%) |
Oct 20, 2023 | 40.48 | 40.48 | 40.02 | 40.09 | 4,543,614 | -0.37(-0.92%) |
Oct 19, 2023 | 41.07 | 41.38 | 40.29 | 40.46 | 4,662,804 | -0.74(-1.79%) |
Oct 18, 2023 | 41.74 | 41.84 | 41.02 | 41.20 | 4,876,492 | -0.66(-1.57%) |
Oct 17, 2023 | 41.34 | 42.14 | 41.24 | 41.86 | 3,644,502 | +0.09(+0.21%) |
Oct 16, 2023 | 41.45 | 41.91 | 41.19 | 41.77 | 4,427,640 | +0.67(+1.63%) |
Oct 13, 2023 | 41.84 | 41.91 | 40.59 | 41.10 | 7,143,133 | -0.83(-1.97%) |
Oct 12, 2023 | 42.42 | 42.42 | 41.31 | 41.93 | 5,287,396 | -0.41(-0.98%) |
Oct 11, 2023 | 42.79 | 42.94 | 42.08 | 42.34 | 7,598,725 | -0.46(-1.08%) |
Oct 10, 2023 | 42.77 | 43.10 | 42.56 | 42.80 | 5,352,972 | +0.17(+0.39%) |
Oct 09, 2023 | 41.94 | 42.92 | 41.94 | 42.64 | 4,290,758 | +0.33(+0.79%) |
Oct 06, 2023 | 41.53 | 42.62 | 41.53 | 42.30 | 4,533,620 | +0.39(+0.94%) |
Oct 05, 2023 | 42.38 | 42.42 | 41.43 | 41.91 | 4,185,301 | -0.32(-0.77%) |
Oct 04, 2023 | 41.86 | 42.36 | 41.84 | 42.23 | 3,940,084 | +0.42(+1.01%) |
Oct 03, 2023 | 42.52 | 43.03 | 41.65 | 41.81 | 3,734,680 | -1.02(-2.39%) |