Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 42.53 | 42.67 | 41.96 | 42.04 | 1,519,953 | -0.41(-0.97%) |
Dec 28, 2023 | 43.18 | 43.42 | 42.42 | 42.46 | 1,004,284 | -1.09(-2.51%) |
Dec 27, 2023 | 43.74 | 43.88 | 43.37 | 43.55 | 670,654 | -0.23(-0.52%) |
Dec 26, 2023 | 43.50 | 44.07 | 43.35 | 43.78 | 795,847 | +0.75(+1.74%) |
Dec 22, 2023 | 43.37 | 43.59 | 42.87 | 43.03 | 1,039,931 | -0.04(-0.09%) |
Dec 21, 2023 | 42.67 | 43.10 | 42.43 | 43.07 | 1,069,637 | +0.63(+1.49%) |
Dec 20, 2023 | 43.39 | 43.89 | 42.36 | 42.44 | 1,824,386 | -0.73(-1.69%) |
Dec 19, 2023 | 42.12 | 43.33 | 42.10 | 43.17 | 2,527,223 | +0.91(+2.15%) |
Dec 18, 2023 | 42.72 | 43.12 | 42.16 | 42.26 | 1,654,243 | +0.55(+1.32%) |
Dec 15, 2023 | 41.96 | 42.15 | 41.37 | 41.71 | 4,753,938 | -0.43(-1.03%) |
Dec 14, 2023 | 41.66 | 42.43 | 41.38 | 42.14 | 2,212,400 | +1.53(+3.76%) |
Dec 13, 2023 | 39.54 | 40.65 | 39.20 | 40.61 | 1,761,721 | +1.22(+3.10%) |
Dec 12, 2023 | 39.95 | 40.03 | 39.14 | 39.39 | 1,717,075 | -1.20(-2.96%) |
Dec 11, 2023 | 40.49 | 40.85 | 40.35 | 40.59 | 1,767,822 | -0.15(-0.36%) |
Dec 08, 2023 | 40.34 | 40.91 | 40.26 | 40.74 | 1,730,651 | +0.77(+1.92%) |
Dec 07, 2023 | 40.13 | 40.37 | 39.59 | 39.97 | 1,531,887 | +0.19(+0.47%) |
Dec 06, 2023 | 40.81 | 41.24 | 39.78 | 39.79 | 1,859,006 | -1.41(-3.42%) |
Dec 05, 2023 | 42.40 | 42.45 | 41.16 | 41.20 | 1,635,598 | -1.02(-2.43%) |
Dec 04, 2023 | 42.22 | 42.66 | 41.86 | 42.22 | 803,817 | -0.41(-0.97%) |
Dec 01, 2023 | 42.05 | 43.45 | 41.93 | 42.63 | 1,488,588 | +0.48(+1.15%) |
Nov 30, 2023 | 42.47 | 43.37 | 41.89 | 42.15 | 1,349,224 | +0.08(+0.19%) |
Nov 29, 2023 | 42.36 | 42.54 | 41.78 | 42.07 | 1,093,824 | -0.04(-0.09%) |
Nov 28, 2023 | 42.17 | 42.57 | 41.75 | 42.11 | 1,033,933 | +0.13(+0.31%) |
Nov 27, 2023 | 42.02 | 42.13 | 41.58 | 41.98 | 1,093,085 | -0.41(-0.98%) |
Nov 24, 2023 | 41.67 | 42.76 | 41.67 | 42.40 | 409,140 | +0.54(+1.30%) |
Nov 22, 2023 | 41.05 | 41.93 | 40.69 | 41.86 | 1,403,994 | -0.30(-0.70%) |
Nov 21, 2023 | 42.43 | 42.59 | 41.87 | 42.15 | 1,579,559 | -0.71(-1.66%) |
Nov 20, 2023 | 43.61 | 43.64 | 42.81 | 42.86 | 1,095,908 | -0.19(-0.43%) |
Nov 17, 2023 | 42.18 | 43.31 | 42.18 | 43.05 | 1,508,747 | +1.24(+2.97%) |
Nov 16, 2023 | 42.58 | 42.74 | 41.23 | 41.81 | 2,029,450 | -1.26(-2.93%) |
Nov 15, 2023 | 43.08 | 43.87 | 43.05 | 43.07 | 1,530,313 | -0.29(-0.66%) |
Nov 14, 2023 | 42.88 | 43.55 | 42.57 | 43.35 | 1,500,314 | +0.82(+1.92%) |
Nov 13, 2023 | 42.46 | 42.79 | 42.14 | 42.54 | 979,775 | +0.22(+0.51%) |
Nov 10, 2023 | 41.99 | 42.66 | 41.70 | 42.32 | 1,256,171 | +0.86(+2.08%) |
Nov 09, 2023 | 42.12 | 42.47 | 41.42 | 41.46 | 1,647,168 | -0.39(-0.94%) |
Nov 08, 2023 | 42.39 | 42.76 | 41.59 | 41.85 | 2,901,563 | -0.96(-2.24%) |
Nov 07, 2023 | 43.03 | 43.25 | 41.96 | 42.81 | 2,936,114 | -1.13(-2.56%) |
Nov 06, 2023 | 45.07 | 45.22 | 43.79 | 43.93 | 2,427,737 | -1.03(-2.29%) |
Nov 03, 2023 | 45.12 | 45.58 | 44.24 | 44.96 | 2,190,482 | -0.22(-0.48%) |
Nov 02, 2023 | 43.74 | 45.25 | 42.94 | 45.18 | 3,051,178 | +1.30(+2.97%) |
Nov 01, 2023 | 43.98 | 44.47 | 43.35 | 43.88 | 1,401,797 | -0.06(-0.13%) |
Oct 31, 2023 | 44.07 | 44.45 | 43.53 | 43.93 | 1,474,593 | -0.05(-0.11%) |
Oct 30, 2023 | 44.40 | 44.73 | 43.26 | 43.98 | 1,317,130 | -0.38(-0.86%) |
Oct 27, 2023 | 44.53 | 44.64 | 43.57 | 44.36 | 1,393,681 | -0.03(-0.07%) |
Oct 26, 2023 | 43.95 | 44.83 | 43.40 | 44.39 | 1,746,130 | -0.05(-0.11%) |
Oct 25, 2023 | 44.54 | 44.82 | 44.00 | 44.44 | 1,464,145 | -0.17(-0.37%) |
Oct 24, 2023 | 45.38 | 45.38 | 44.43 | 44.61 | 949,766 | -0.55(-1.21%) |
Oct 23, 2023 | 45.76 | 45.88 | 44.78 | 45.16 | 1,590,913 | -1.00(-2.16%) |
Oct 20, 2023 | 46.77 | 47.01 | 45.84 | 46.16 | 1,275,780 | -0.70(-1.48%) |
Oct 19, 2023 | 46.23 | 47.46 | 45.94 | 46.85 | 1,444,554 | +0.22(+0.46%) |
Oct 18, 2023 | 46.68 | 47.07 | 46.30 | 46.64 | 983,573 | +0.28(+0.61%) |
Oct 17, 2023 | 46.01 | 46.91 | 45.80 | 46.35 | 1,298,452 | +0.27(+0.59%) |
Oct 16, 2023 | 46.02 | 46.35 | 45.28 | 46.08 | 1,340,505 | +0.60(+1.31%) |
Oct 13, 2023 | 45.10 | 45.95 | 44.94 | 45.48 | 1,208,225 | +1.33(+3.02%) |
Oct 12, 2023 | 44.25 | 44.51 | 43.84 | 44.15 | 1,821,146 | +0.48(+1.10%) |
Oct 11, 2023 | 43.14 | 43.78 | 42.80 | 43.67 | 1,461,448 | -0.13(-0.29%) |
Oct 10, 2023 | 44.06 | 44.44 | 43.77 | 43.80 | 1,598,989 | -0.38(-0.86%) |
Oct 09, 2023 | 43.03 | 44.44 | 42.82 | 44.18 | 1,677,797 | +2.52(+6.04%) |
Oct 06, 2023 | 41.62 | 42.26 | 40.75 | 41.66 | 1,636,294 | +0.41(+1.00%) |
Oct 05, 2023 | 41.14 | 41.88 | 41.12 | 41.25 | 1,409,205 | -0.40(-0.96%) |
Oct 04, 2023 | 42.82 | 42.82 | 41.20 | 41.65 | 1,452,706 | -1.77(-4.08%) |
Oct 03, 2023 | 42.73 | 43.53 | 42.61 | 43.42 | 1,332,827 | +0.46(+1.07%) |