Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 52.82 | 53.01 | 52.15 | 52.37 | 3,491,911 | -0.56(-1.06%) |
Dec 28, 2023 | 52.50 | 52.95 | 52.35 | 52.93 | 4,199,984 | +0.51(+0.97%) |
Dec 27, 2023 | 52.87 | 53.18 | 52.28 | 52.42 | 2,166,566 | -0.34(-0.64%) |
Dec 26, 2023 | 52.74 | 53.21 | 52.68 | 52.76 | 2,010,773 | +0.10(+0.19%) |
Dec 22, 2023 | 52.50 | 52.88 | 52.23 | 52.66 | 2,936,503 | +0.28(+0.53%) |
Dec 21, 2023 | 51.25 | 52.42 | 50.85 | 52.38 | 7,345,046 | +2.97(+6.01%) |
Dec 20, 2023 | 50.84 | 50.87 | 49.36 | 49.41 | 5,198,673 | -1.53(-3.00%) |
Dec 19, 2023 | 50.52 | 51.09 | 50.29 | 50.94 | 3,798,770 | +0.42(+0.83%) |
Dec 18, 2023 | 50.57 | 50.90 | 50.28 | 50.52 | 3,150,383 | -0.16(-0.32%) |
Dec 15, 2023 | 51.00 | 51.32 | 50.26 | 50.68 | 7,309,604 | -0.47(-0.92%) |
Dec 14, 2023 | 50.99 | 52.23 | 50.90 | 51.15 | 8,255,145 | +0.72(+1.43%) |
Dec 13, 2023 | 49.56 | 50.68 | 49.56 | 50.43 | 6,881,297 | +0.81(+1.63%) |
Dec 12, 2023 | 49.27 | 50.14 | 49.14 | 49.62 | 4,887,130 | +0.38(+0.77%) |
Dec 11, 2023 | 48.42 | 49.68 | 48.39 | 49.24 | 6,057,839 | +1.38(+2.88%) |
Dec 08, 2023 | 47.13 | 48.11 | 47.03 | 47.86 | 8,469,356 | +0.55(+1.16%) |
Dec 07, 2023 | 47.38 | 47.73 | 46.75 | 47.31 | 3,807,274 | +0.49(+1.05%) |
Dec 06, 2023 | 47.79 | 48.65 | 46.77 | 46.82 | 3,429,066 | +0.05(+0.11%) |
Dec 05, 2023 | 47.20 | 47.50 | 46.47 | 46.77 | 3,087,614 | -0.70(-1.47%) |
Dec 04, 2023 | 47.68 | 48.03 | 46.90 | 47.47 | 3,843,959 | -0.92(-1.90%) |
Dec 01, 2023 | 47.85 | 48.86 | 47.62 | 48.39 | 11,491,833 | +0.08(+0.17%) |
Nov 30, 2023 | 47.57 | 48.43 | 46.96 | 48.31 | 16,745,612 | +0.99(+2.09%) |
Nov 29, 2023 | 47.62 | 48.23 | 47.12 | 47.32 | 4,765,792 | +0.43(+0.92%) |
Nov 28, 2023 | 46.93 | 47.13 | 46.42 | 46.89 | 4,208,807 | -0.32(-0.68%) |
Nov 27, 2023 | 46.41 | 47.53 | 46.28 | 47.21 | 4,263,690 | +0.61(+1.31%) |
Nov 24, 2023 | 46.56 | 46.79 | 46.05 | 46.60 | 2,262,093 | -0.31(-0.66%) |
Nov 22, 2023 | 46.41 | 47.24 | 46.41 | 46.91 | 3,444,142 | +0.67(+1.45%) |
Nov 21, 2023 | 46.61 | 47.04 | 46.11 | 46.24 | 4,427,818 | -1.11(-2.34%) |
Nov 20, 2023 | 46.70 | 47.42 | 46.60 | 47.35 | 3,757,024 | +0.73(+1.57%) |
Nov 17, 2023 | 46.30 | 46.81 | 46.11 | 46.62 | 3,469,866 | +0.61(+1.33%) |
Nov 16, 2023 | 45.69 | 46.34 | 45.23 | 46.01 | 3,537,305 | -0.02(-0.04%) |
Nov 15, 2023 | 45.53 | 46.26 | 45.23 | 46.03 | 3,624,855 | +0.16(+0.35%) |
Nov 14, 2023 | 46.17 | 46.48 | 45.70 | 45.87 | 4,253,812 | +0.69(+1.53%) |
Nov 13, 2023 | 44.68 | 45.19 | 44.13 | 45.18 | 3,456,836 | +0.18(+0.40%) |
Nov 10, 2023 | 44.36 | 45.19 | 44.04 | 45.00 | 4,024,340 | +0.82(+1.86%) |
Nov 09, 2023 | 43.70 | 45.29 | 43.58 | 44.18 | 6,257,858 | +0.92(+2.14%) |
Nov 08, 2023 | 43.10 | 43.46 | 42.65 | 43.26 | 3,119,767 | +0.16(+0.38%) |
Nov 07, 2023 | 42.82 | 43.25 | 42.44 | 43.09 | 5,720,124 | -0.08(-0.19%) |
Nov 06, 2023 | 42.72 | 43.70 | 41.78 | 43.17 | 4,454,507 | +0.16(+0.37%) |
Nov 03, 2023 | 42.37 | 43.71 | 42.29 | 43.01 | 4,506,538 | +0.85(+2.02%) |
Nov 02, 2023 | 41.88 | 42.93 | 41.83 | 42.16 | 7,691,100 | +0.42(+1.01%) |
Nov 01, 2023 | 39.82 | 41.86 | 39.76 | 41.74 | 21,039,524 | +1.59(+3.96%) |
Oct 31, 2023 | 39.00 | 41.55 | 38.43 | 40.15 | 19,496,586 | -1.65(-3.95%) |
Oct 30, 2023 | 43.15 | 44.09 | 40.14 | 41.80 | 16,949,024 | +2.83(+7.26%) |
Oct 27, 2023 | 38.67 | 39.41 | 38.08 | 38.97 | 6,533,346 | +0.71(+1.86%) |
Oct 26, 2023 | 42.10 | 42.34 | 35.62 | 38.26 | 17,872,036 | -3.92(-9.29%) |
Oct 25, 2023 | 42.94 | 43.48 | 42.03 | 42.18 | 2,764,352 | -0.78(-1.82%) |
Oct 24, 2023 | 42.30 | 43.00 | 42.20 | 42.96 | 4,364,702 | +1.15(+2.75%) |
Oct 23, 2023 | 42.45 | 42.68 | 41.65 | 41.81 | 4,064,360 | -1.05(-2.45%) |
Oct 20, 2023 | 43.01 | 43.42 | 42.65 | 42.86 | 3,768,555 | -0.20(-0.46%) |
Oct 19, 2023 | 44.39 | 44.57 | 42.83 | 43.06 | 3,406,817 | -1.39(-3.13%) |
Oct 18, 2023 | 43.84 | 44.97 | 43.83 | 44.45 | 3,809,504 | +0.31(+0.70%) |
Oct 17, 2023 | 45.11 | 46.01 | 43.58 | 44.14 | 7,855,131 | -1.61(-3.52%) |
Oct 16, 2023 | 45.79 | 45.99 | 45.36 | 45.75 | 2,241,587 | +0.05(+0.11%) |
Oct 13, 2023 | 46.07 | 46.65 | 45.59 | 45.70 | 3,111,423 | +0.08(+0.18%) |
Oct 12, 2023 | 46.50 | 46.63 | 45.38 | 45.62 | 2,998,383 | -0.76(-1.64%) |
Oct 11, 2023 | 45.35 | 46.40 | 45.35 | 46.38 | 2,533,319 | +1.03(+2.27%) |
Oct 10, 2023 | 45.40 | 46.03 | 45.20 | 45.35 | 2,192,733 | -0.05(-0.11%) |
Oct 09, 2023 | 45.88 | 46.01 | 44.82 | 45.40 | 2,171,378 | -1.00(-2.16%) |
Oct 06, 2023 | 45.85 | 46.58 | 45.52 | 46.40 | 3,196,192 | +0.29(+0.63%) |
Oct 05, 2023 | 46.51 | 47.14 | 45.62 | 46.11 | 4,017,767 | +0.82(+1.81%) |
Oct 04, 2023 | 44.97 | 45.32 | 44.55 | 45.29 | 2,442,977 | +0.47(+1.05%) |
Oct 03, 2023 | 45.24 | 46.10 | 44.65 | 44.82 | 2,146,236 | -0.65(-1.43%) |