Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 51.04 | 51.48 | 50.84 | 51.03 | 2,419,207 | -0.16(-0.31%) |
Dec 28, 2023 | 50.57 | 51.24 | 50.45 | 51.19 | 1,776,823 | +0.63(+1.25%) |
Dec 27, 2023 | 50.04 | 50.59 | 50.04 | 50.55 | 1,758,243 | +0.40(+0.81%) |
Dec 26, 2023 | 49.35 | 50.34 | 49.35 | 50.15 | 1,810,077 | +0.80(+1.62%) |
Dec 22, 2023 | 49.55 | 49.58 | 49.10 | 49.35 | 2,281,412 | -0.09(-0.18%) |
Dec 21, 2023 | 48.98 | 49.48 | 48.89 | 49.44 | 3,550,307 | +0.70(+1.44%) |
Dec 20, 2023 | 49.22 | 49.69 | 48.71 | 48.74 | 2,550,890 | -0.65(-1.32%) |
Dec 19, 2023 | 48.77 | 49.55 | 48.74 | 49.39 | 3,581,159 | +0.74(+1.52%) |
Dec 18, 2023 | 48.01 | 48.82 | 48.01 | 48.65 | 4,452,763 | +0.52(+1.09%) |
Dec 15, 2023 | 47.52 | 48.47 | 47.38 | 48.13 | 6,385,491 | +0.54(+1.14%) |
Dec 14, 2023 | 48.33 | 48.53 | 47.26 | 47.58 | 3,524,324 | -0.53(-1.11%) |
Dec 13, 2023 | 48.07 | 48.53 | 47.83 | 48.12 | 3,476,799 | +0.05(+0.10%) |
Dec 12, 2023 | 47.09 | 48.17 | 46.98 | 48.07 | 3,545,790 | +0.81(+1.71%) |
Dec 11, 2023 | 47.10 | 47.35 | 46.99 | 47.26 | 2,155,653 | +0.07(+0.15%) |
Dec 08, 2023 | 46.72 | 47.21 | 46.72 | 47.19 | 3,333,015 | +0.34(+0.72%) |
Dec 07, 2023 | 46.89 | 47.24 | 46.61 | 46.85 | 2,185,184 | -0.06(-0.13%) |
Dec 06, 2023 | 47.76 | 48.10 | 46.90 | 46.91 | 3,065,344 | -0.72(-1.51%) |
Dec 05, 2023 | 47.41 | 48.05 | 47.20 | 47.63 | 3,822,783 | +0.18(+0.37%) |
Dec 04, 2023 | 47.33 | 47.91 | 46.97 | 47.45 | 2,799,200 | -0.29(-0.60%) |
Dec 01, 2023 | 47.10 | 47.76 | 47.09 | 47.74 | 3,049,894 | +0.52(+1.11%) |
Nov 30, 2023 | 46.29 | 47.36 | 46.13 | 47.22 | 5,064,599 | +0.98(+2.11%) |
Nov 29, 2023 | 46.05 | 46.67 | 45.92 | 46.24 | 2,060,460 | +0.07(+0.15%) |
Nov 28, 2023 | 45.63 | 46.63 | 45.63 | 46.17 | 4,867,704 | +0.32(+0.69%) |
Nov 27, 2023 | 45.30 | 46.07 | 44.87 | 45.86 | 3,347,779 | +0.56(+1.24%) |
Nov 24, 2023 | 45.13 | 45.29 | 44.70 | 45.29 | 1,179,559 | +0.06(+0.13%) |
Nov 22, 2023 | 44.78 | 45.25 | 44.45 | 45.23 | 3,006,944 | +0.62(+1.39%) |
Nov 21, 2023 | 46.49 | 46.63 | 44.32 | 44.61 | 5,290,045 | -2.06(-4.42%) |
Nov 20, 2023 | 47.24 | 47.41 | 45.95 | 46.67 | 4,798,608 | -0.78(-1.64%) |
Nov 17, 2023 | 47.21 | 47.63 | 46.99 | 47.45 | 4,191,349 | +0.50(+1.07%) |
Nov 16, 2023 | 47.37 | 47.94 | 46.82 | 46.95 | 3,868,530 | +0.06(+0.13%) |
Nov 15, 2023 | 46.49 | 47.23 | 46.47 | 46.89 | 3,588,288 | +0.19(+0.40%) |
Nov 14, 2023 | 46.17 | 46.72 | 45.61 | 46.70 | 3,915,536 | +1.21(+2.67%) |
Nov 13, 2023 | 45.07 | 45.66 | 44.84 | 45.49 | 4,492,245 | +0.53(+1.19%) |
Nov 10, 2023 | 44.91 | 45.05 | 44.50 | 44.96 | 4,216,342 | +0.47(+1.06%) |
Nov 09, 2023 | 44.96 | 45.22 | 44.43 | 44.48 | 3,604,085 | -0.60(-1.34%) |
Nov 08, 2023 | 44.60 | 45.18 | 44.44 | 45.09 | 6,725,704 | +0.26(+0.57%) |
Nov 07, 2023 | 45.51 | 45.85 | 44.46 | 44.83 | 6,926,165 | -0.32(-0.70%) |
Nov 06, 2023 | 45.05 | 46.21 | 44.81 | 45.14 | 9,880,471 | +0.73(+1.64%) |
Nov 03, 2023 | 44.81 | 45.15 | 43.72 | 44.41 | 8,468,886 | -0.13(-0.29%) |
Nov 02, 2023 | 42.20 | 45.66 | 41.19 | 44.54 | 9,462,823 | +1.25(+2.90%) |
Nov 01, 2023 | 42.44 | 43.58 | 42.29 | 43.29 | 6,440,310 | +1.46(+3.49%) |
Oct 31, 2023 | 41.39 | 41.87 | 41.03 | 41.83 | 2,567,027 | +0.50(+1.21%) |
Oct 30, 2023 | 40.58 | 41.49 | 40.58 | 41.33 | 2,489,753 | +0.58(+1.42%) |
Oct 27, 2023 | 41.21 | 41.38 | 40.59 | 40.75 | 3,287,612 | -0.53(-1.28%) |
Oct 26, 2023 | 40.95 | 41.50 | 40.90 | 41.28 | 3,045,953 | +0.36(+0.88%) |
Oct 25, 2023 | 41.12 | 41.71 | 40.67 | 40.92 | 3,123,719 | -0.23(-0.57%) |
Oct 24, 2023 | 40.28 | 41.17 | 40.12 | 41.15 | 3,448,481 | +1.40(+3.52%) |
Oct 23, 2023 | 39.31 | 39.98 | 39.22 | 39.75 | 3,639,362 | +0.11(+0.27%) |
Oct 20, 2023 | 39.89 | 40.10 | 39.49 | 39.65 | 2,089,594 | -0.22(-0.56%) |
Oct 19, 2023 | 40.47 | 40.79 | 39.86 | 39.87 | 2,207,413 | -0.69(-1.71%) |
Oct 18, 2023 | 40.94 | 41.07 | 40.51 | 40.56 | 2,501,714 | -0.54(-1.31%) |
Oct 17, 2023 | 40.38 | 41.10 | 40.33 | 41.10 | 3,277,615 | +0.47(+1.16%) |
Oct 16, 2023 | 40.33 | 40.86 | 40.02 | 40.63 | 2,341,247 | +0.52(+1.29%) |
Oct 13, 2023 | 40.68 | 40.75 | 39.92 | 40.11 | 2,353,650 | -0.35(-0.87%) |
Oct 12, 2023 | 40.24 | 40.51 | 39.91 | 40.47 | 3,035,527 | +0.10(+0.24%) |
Oct 11, 2023 | 39.13 | 40.37 | 39.11 | 40.37 | 3,166,356 | +1.38(+3.54%) |
Oct 10, 2023 | 38.77 | 39.09 | 38.61 | 38.99 | 2,967,507 | +0.16(+0.40%) |
Oct 09, 2023 | 38.14 | 38.84 | 38.14 | 38.83 | 2,969,569 | +0.71(+1.87%) |
Oct 06, 2023 | 37.28 | 38.46 | 37.19 | 38.12 | 3,815,114 | +0.27(+0.72%) |
Oct 05, 2023 | 36.65 | 38.23 | 36.63 | 37.85 | 4,234,754 | +1.20(+3.28%) |
Oct 04, 2023 | 37.06 | 37.31 | 35.81 | 36.64 | 3,307,368 | -0.38(-1.03%) |
Oct 03, 2023 | 36.37 | 37.21 | 36.01 | 37.02 | 3,318,006 | +0.27(+0.75%) |