Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.76 | 51.39 | 50.70 | 50.71 | 1,332,496 | -0.38(-0.74%) |
Dec 28, 2023 | 50.77 | 51.19 | 50.66 | 51.09 | 918,607 | +0.18(+0.35%) |
Dec 27, 2023 | 50.91 | 51.27 | 50.64 | 50.91 | 1,041,781 | +0.19(+0.37%) |
Dec 26, 2023 | 50.27 | 51.00 | 50.17 | 50.72 | 1,195,809 | +0.51(+1.01%) |
Dec 22, 2023 | 50.23 | 50.51 | 49.92 | 50.22 | 745,233 | +0.02(+0.04%) |
Dec 21, 2023 | 49.62 | 50.23 | 49.34 | 50.20 | 1,236,511 | +1.56(+3.21%) |
Dec 20, 2023 | 49.92 | 50.37 | 48.55 | 48.64 | 2,137,760 | -1.40(-2.80%) |
Dec 19, 2023 | 50.12 | 50.51 | 49.75 | 50.04 | 1,795,073 | +0.11(+0.22%) |
Dec 18, 2023 | 50.27 | 50.49 | 49.51 | 49.93 | 1,663,984 | -0.08(-0.16%) |
Dec 15, 2023 | 50.28 | 51.42 | 49.94 | 50.01 | 3,032,404 | -0.31(-0.61%) |
Dec 14, 2023 | 49.69 | 51.30 | 49.66 | 50.32 | 4,085,788 | +1.55(+3.18%) |
Dec 13, 2023 | 46.76 | 48.89 | 46.26 | 48.76 | 1,883,058 | +2.10(+4.50%) |
Dec 12, 2023 | 46.55 | 47.06 | 46.38 | 46.67 | 1,731,456 | +0.08(+0.17%) |
Dec 11, 2023 | 45.99 | 47.12 | 45.99 | 46.59 | 2,680,132 | +0.60(+1.30%) |
Dec 08, 2023 | 45.37 | 46.22 | 45.37 | 45.99 | 1,316,944 | +0.49(+1.07%) |
Dec 07, 2023 | 45.31 | 45.62 | 44.93 | 45.50 | 1,383,425 | +0.27(+0.59%) |
Dec 06, 2023 | 43.72 | 45.51 | 43.72 | 45.23 | 2,805,626 | +2.00(+4.63%) |
Dec 05, 2023 | 43.24 | 43.73 | 43.10 | 43.23 | 1,333,383 | -0.48(-1.09%) |
Dec 04, 2023 | 42.41 | 43.81 | 42.35 | 43.71 | 2,608,192 | +1.23(+2.90%) |
Dec 01, 2023 | 40.03 | 42.56 | 39.96 | 42.48 | 2,402,351 | +2.36(+5.88%) |
Nov 30, 2023 | 40.48 | 40.68 | 39.80 | 40.12 | 1,521,402 | -0.31(-0.76%) |
Nov 29, 2023 | 39.56 | 40.97 | 39.56 | 40.43 | 1,854,926 | +1.34(+3.44%) |
Nov 28, 2023 | 39.10 | 39.41 | 38.65 | 39.08 | 1,363,713 | -0.01(-0.03%) |
Nov 27, 2023 | 39.13 | 39.23 | 38.72 | 39.09 | 1,596,952 | -0.31(-0.78%) |
Nov 24, 2023 | 39.10 | 39.66 | 39.10 | 39.40 | 421,841 | -0.02(-0.05%) |
Nov 22, 2023 | 39.66 | 39.91 | 39.04 | 39.42 | 1,283,784 | -0.02(-0.05%) |
Nov 21, 2023 | 39.80 | 39.90 | 39.42 | 39.44 | 833,640 | -0.54(-1.34%) |
Nov 20, 2023 | 39.43 | 40.35 | 39.05 | 39.98 | 1,634,947 | +0.61(+1.54%) |
Nov 17, 2023 | 39.46 | 39.83 | 39.07 | 39.37 | 1,697,139 | +0.35(+0.89%) |
Nov 16, 2023 | 40.07 | 40.44 | 38.86 | 39.02 | 2,146,755 | -1.25(-3.11%) |
Nov 15, 2023 | 40.13 | 41.12 | 39.96 | 40.28 | 2,191,991 | +0.23(+0.57%) |
Nov 14, 2023 | 40.05 | 40.90 | 39.31 | 40.05 | 3,901,632 | +2.96(+7.97%) |
Nov 13, 2023 | 37.09 | 37.21 | 36.69 | 37.09 | 1,903,267 | -0.08(-0.21%) |
Nov 10, 2023 | 36.32 | 37.17 | 35.84 | 37.17 | 1,910,669 | +0.95(+2.63%) |
Nov 09, 2023 | 37.43 | 37.43 | 36.18 | 36.22 | 2,667,517 | -0.99(-2.67%) |
Nov 08, 2023 | 37.41 | 37.51 | 36.96 | 37.21 | 1,934,956 | -0.45(-1.19%) |
Nov 07, 2023 | 37.12 | 37.81 | 36.91 | 37.66 | 1,722,939 | +0.44(+1.17%) |
Nov 06, 2023 | 38.74 | 38.91 | 36.93 | 37.22 | 2,897,198 | -1.53(-3.94%) |
Nov 03, 2023 | 37.36 | 39.36 | 37.07 | 38.75 | 4,669,240 | +2.23(+6.11%) |
Nov 02, 2023 | 37.28 | 38.28 | 35.94 | 36.52 | 7,828,918 | -3.57(-8.91%) |
Nov 01, 2023 | 39.70 | 40.13 | 39.00 | 40.09 | 3,059,309 | +0.47(+1.18%) |
Oct 31, 2023 | 39.03 | 39.97 | 38.86 | 39.62 | 3,161,099 | +0.76(+1.97%) |
Oct 30, 2023 | 38.02 | 39.19 | 37.82 | 38.86 | 1,854,291 | +1.15(+3.05%) |
Oct 27, 2023 | 37.92 | 38.35 | 37.28 | 37.71 | 1,720,555 | -0.03(-0.08%) |
Oct 26, 2023 | 38.56 | 38.60 | 37.53 | 37.74 | 2,781,539 | -0.86(-2.24%) |
Oct 25, 2023 | 39.20 | 39.46 | 38.56 | 38.60 | 1,490,988 | -0.94(-2.38%) |
Oct 24, 2023 | 39.74 | 40.22 | 39.12 | 39.54 | 1,233,988 | +0.03(+0.08%) |
Oct 23, 2023 | 39.49 | 39.96 | 39.11 | 39.51 | 1,495,097 | -0.06(-0.15%) |
Oct 20, 2023 | 39.78 | 39.92 | 39.19 | 39.57 | 1,037,588 | -0.25(-0.62%) |
Oct 19, 2023 | 40.47 | 40.96 | 39.53 | 39.82 | 1,237,513 | -0.72(-1.79%) |
Oct 18, 2023 | 41.02 | 41.27 | 40.30 | 40.54 | 1,477,337 | -1.15(-2.76%) |
Oct 17, 2023 | 40.58 | 42.18 | 40.39 | 41.70 | 1,233,270 | +0.71(+1.74%) |
Oct 16, 2023 | 40.32 | 41.20 | 40.06 | 40.98 | 1,149,995 | +1.40(+3.53%) |
Oct 13, 2023 | 39.73 | 39.95 | 39.33 | 39.58 | 934,487 | -0.11(-0.28%) |
Oct 12, 2023 | 41.04 | 41.42 | 39.32 | 39.69 | 1,339,514 | -1.51(-3.66%) |
Oct 11, 2023 | 41.75 | 41.92 | 40.92 | 41.20 | 974,240 | -0.24(-0.57%) |
Oct 10, 2023 | 41.14 | 42.39 | 41.09 | 41.44 | 1,242,461 | +0.59(+1.43%) |
Oct 09, 2023 | 40.33 | 40.88 | 39.91 | 40.85 | 1,206,386 | +0.21(+0.51%) |
Oct 06, 2023 | 39.70 | 40.84 | 39.50 | 40.64 | 1,893,612 | +0.04(+0.10%) |
Oct 05, 2023 | 40.95 | 41.04 | 40.13 | 40.60 | 1,370,675 | -0.53(-1.28%) |
Oct 04, 2023 | 40.18 | 41.33 | 40.16 | 41.13 | 1,912,642 | +1.02(+2.55%) |
Oct 03, 2023 | 41.45 | 41.58 | 39.65 | 40.11 | 2,210,408 | -1.54(-3.69%) |