Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.99 | 44.99 | 44.29 | 44.50 | 854,339 | -0.44(-0.98%) |
Dec 28, 2023 | 44.92 | 45.12 | 44.69 | 44.94 | 561,343 | +0.05(+0.11%) |
Dec 27, 2023 | 45.21 | 45.52 | 44.66 | 44.89 | 591,106 | -0.37(-0.82%) |
Dec 26, 2023 | 44.79 | 45.45 | 44.77 | 45.26 | 780,600 | +0.44(+0.98%) |
Dec 22, 2023 | 44.88 | 45.07 | 44.09 | 44.82 | 623,802 | +0.33(+0.74%) |
Dec 21, 2023 | 44.58 | 45.03 | 44.29 | 44.49 | 646,457 | +0.14(+0.32%) |
Dec 20, 2023 | 44.72 | 45.37 | 44.23 | 44.35 | 1,160,560 | -0.68(-1.51%) |
Dec 19, 2023 | 45.22 | 45.71 | 44.91 | 45.03 | 1,459,735 | +0.07(+0.16%) |
Dec 18, 2023 | 44.84 | 45.22 | 44.39 | 44.96 | 2,060,780 | +0.26(+0.58%) |
Dec 15, 2023 | 45.15 | 45.24 | 44.21 | 44.70 | 4,099,244 | -0.49(-1.08%) |
Dec 14, 2023 | 42.56 | 45.23 | 42.49 | 45.19 | 4,743,585 | +3.27(+7.80%) |
Dec 13, 2023 | 40.14 | 41.99 | 40.14 | 41.92 | 2,394,842 | +1.82(+4.54%) |
Dec 12, 2023 | 40.24 | 40.47 | 39.72 | 40.10 | 2,362,567 | -0.28(-0.69%) |
Dec 11, 2023 | 40.30 | 40.54 | 40.02 | 40.38 | 2,043,013 | +0.08(+0.20%) |
Dec 08, 2023 | 40.09 | 40.71 | 40.09 | 40.30 | 1,232,909 | +0.08(+0.20%) |
Dec 07, 2023 | 40.41 | 40.58 | 40.06 | 40.22 | 872,965 | -0.27(-0.67%) |
Dec 06, 2023 | 41.09 | 41.51 | 40.43 | 40.49 | 1,309,725 | -0.36(-0.88%) |
Dec 05, 2023 | 41.72 | 41.85 | 40.80 | 40.85 | 1,735,585 | -1.02(-2.44%) |
Dec 04, 2023 | 42.05 | 42.36 | 41.43 | 41.87 | 2,411,593 | -0.71(-1.67%) |
Dec 01, 2023 | 41.72 | 42.77 | 41.55 | 42.58 | 1,676,973 | +0.86(+2.06%) |
Nov 30, 2023 | 40.50 | 41.91 | 40.36 | 41.72 | 3,182,972 | +1.29(+3.19%) |
Nov 29, 2023 | 39.14 | 40.82 | 39.14 | 40.43 | 2,284,335 | +1.51(+3.88%) |
Nov 28, 2023 | 38.78 | 39.23 | 38.59 | 38.92 | 1,536,889 | +0.12(+0.31%) |
Nov 27, 2023 | 38.09 | 38.86 | 37.71 | 38.80 | 3,813,788 | +0.80(+2.11%) |
Nov 24, 2023 | 38.00 | 38.25 | 37.92 | 38.00 | 1,510,117 | +0.02(+0.05%) |
Nov 22, 2023 | 38.28 | 38.47 | 37.85 | 37.98 | 2,230,891 | -0.14(-0.37%) |
Nov 21, 2023 | 38.00 | 38.35 | 37.86 | 38.12 | 1,043,114 | +0.13(+0.34%) |
Nov 20, 2023 | 38.80 | 38.80 | 37.92 | 37.99 | 1,371,487 | -0.84(-2.16%) |
Nov 17, 2023 | 39.14 | 39.14 | 38.74 | 38.83 | 839,934 | +0.01(+0.03%) |
Nov 16, 2023 | 39.07 | 39.43 | 38.58 | 38.82 | 1,370,436 | -0.29(-0.74%) |
Nov 15, 2023 | 39.23 | 39.66 | 38.87 | 39.11 | 2,470,959 | -0.14(-0.36%) |
Nov 14, 2023 | 37.62 | 39.80 | 37.62 | 39.25 | 2,723,968 | +2.25(+6.08%) |
Nov 13, 2023 | 36.50 | 37.14 | 36.50 | 37.00 | 1,877,326 | +0.32(+0.87%) |
Nov 10, 2023 | 35.52 | 36.70 | 35.43 | 36.68 | 1,830,412 | +1.62(+4.62%) |
Nov 09, 2023 | 35.87 | 36.26 | 35.01 | 35.06 | 1,683,812 | -0.56(-1.57%) |
Nov 08, 2023 | 35.61 | 36.01 | 35.29 | 35.62 | 1,769,128 | +0.01(+0.03%) |
Nov 07, 2023 | 35.69 | 35.98 | 34.91 | 35.61 | 2,395,834 | +0.01(+0.03%) |
Nov 06, 2023 | 35.93 | 36.15 | 35.30 | 35.60 | 2,778,695 | -0.18(-0.50%) |
Nov 03, 2023 | 36.04 | 36.26 | 35.25 | 35.78 | 3,846,223 | +0.32(+0.90%) |
Nov 02, 2023 | 35.00 | 37.65 | 34.40 | 35.46 | 6,703,340 | -3.41(-8.77%) |
Nov 01, 2023 | 39.28 | 39.39 | 38.48 | 38.87 | 3,048,456 | -0.54(-1.37%) |
Oct 31, 2023 | 39.25 | 39.58 | 39.02 | 39.41 | 1,767,983 | +0.34(+0.87%) |
Oct 30, 2023 | 38.82 | 39.26 | 38.58 | 39.07 | 1,908,222 | +0.69(+1.80%) |
Oct 27, 2023 | 38.30 | 38.94 | 37.87 | 38.38 | 1,341,219 | +0.17(+0.44%) |
Oct 26, 2023 | 38.24 | 38.59 | 37.84 | 38.21 | 1,343,806 | -0.01(-0.03%) |
Oct 25, 2023 | 38.25 | 38.67 | 38.12 | 38.22 | 716,428 | -0.13(-0.34%) |
Oct 24, 2023 | 38.97 | 39.19 | 38.32 | 38.35 | 1,059,581 | -0.28(-0.72%) |
Oct 23, 2023 | 38.14 | 39.14 | 38.14 | 38.63 | 1,149,228 | +0.30(+0.78%) |
Oct 20, 2023 | 39.06 | 39.38 | 38.11 | 38.33 | 2,671,803 | -0.92(-2.34%) |
Oct 19, 2023 | 40.28 | 40.63 | 39.22 | 39.25 | 1,491,954 | -1.27(-3.13%) |
Oct 18, 2023 | 43.07 | 43.15 | 40.44 | 40.52 | 1,860,619 | -2.97(-6.83%) |
Oct 17, 2023 | 42.67 | 43.87 | 42.51 | 43.49 | 1,565,010 | +0.75(+1.75%) |
Oct 16, 2023 | 42.42 | 42.79 | 42.25 | 42.74 | 995,806 | +0.80(+1.91%) |
Oct 13, 2023 | 42.80 | 42.97 | 41.89 | 41.94 | 1,004,636 | -0.71(-1.66%) |
Oct 12, 2023 | 43.21 | 43.35 | 42.57 | 42.65 | 1,028,712 | -0.36(-0.84%) |
Oct 11, 2023 | 42.99 | 43.12 | 42.62 | 43.01 | 674,213 | +0.51(+1.20%) |
Oct 10, 2023 | 42.30 | 42.78 | 42.22 | 42.50 | 723,165 | +0.45(+1.07%) |
Oct 09, 2023 | 41.50 | 42.31 | 41.50 | 42.05 | 824,120 | +0.41(+0.98%) |
Oct 06, 2023 | 40.58 | 41.88 | 40.46 | 41.64 | 1,538,818 | +0.98(+2.41%) |
Oct 05, 2023 | 40.49 | 40.88 | 40.36 | 40.66 | 1,481,171 | +0.13(+0.32%) |
Oct 04, 2023 | 40.52 | 40.73 | 40.04 | 40.53 | 1,199,304 | +0.18(+0.45%) |
Oct 03, 2023 | 40.55 | 40.69 | 39.75 | 40.35 | 1,709,158 | -0.57(-1.39%) |