Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 44.95 | 45.23 | 44.58 | 44.68 | 2,634,286 | -0.37(-0.82%) |
Dec 28, 2023 | 44.74 | 45.58 | 44.73 | 45.05 | 2,292,954 | +0.26(+0.58%) |
Dec 27, 2023 | 44.56 | 44.99 | 44.27 | 44.79 | 2,741,160 | +0.13(+0.29%) |
Dec 26, 2023 | 44.36 | 44.82 | 44.35 | 44.66 | 2,292,716 | +0.28(+0.63%) |
Dec 22, 2023 | 44.47 | 44.82 | 44.24 | 44.38 | 3,022,315 | -0.11(-0.25%) |
Dec 21, 2023 | 44.24 | 44.67 | 43.87 | 44.49 | 3,946,227 | +1.00(+2.30%) |
Dec 20, 2023 | 44.76 | 45.08 | 43.44 | 43.49 | 4,336,883 | -1.53(-3.40%) |
Dec 19, 2023 | 43.77 | 45.30 | 43.68 | 45.02 | 4,995,190 | +1.48(+3.40%) |
Dec 18, 2023 | 43.18 | 43.95 | 43.15 | 43.54 | 4,249,783 | +0.44(+1.02%) |
Dec 15, 2023 | 44.31 | 44.60 | 43.06 | 43.10 | 10,522,769 | -1.56(-3.49%) |
Dec 14, 2023 | 44.00 | 45.58 | 43.99 | 44.66 | 6,447,293 | +0.91(+2.08%) |
Dec 13, 2023 | 43.37 | 43.90 | 42.37 | 43.75 | 5,467,259 | +0.38(+0.88%) |
Dec 12, 2023 | 43.48 | 43.65 | 43.09 | 43.37 | 4,050,292 | -0.17(-0.39%) |
Dec 11, 2023 | 41.30 | 43.62 | 41.30 | 43.54 | 7,063,369 | +2.12(+5.12%) |
Dec 08, 2023 | 39.91 | 41.45 | 39.76 | 41.42 | 5,918,539 | +1.61(+4.04%) |
Dec 07, 2023 | 39.47 | 40.12 | 39.46 | 39.81 | 3,356,372 | +0.44(+1.12%) |
Dec 06, 2023 | 39.67 | 40.38 | 39.31 | 39.37 | 3,951,189 | +0.24(+0.61%) |
Dec 05, 2023 | 40.02 | 40.12 | 39.09 | 39.13 | 5,098,430 | -1.22(-3.02%) |
Dec 04, 2023 | 40.50 | 41.40 | 40.19 | 40.35 | 4,936,731 | -0.49(-1.20%) |
Dec 01, 2023 | 39.32 | 40.88 | 39.26 | 40.84 | 5,347,638 | +1.40(+3.55%) |
Nov 30, 2023 | 39.59 | 39.63 | 39.16 | 39.44 | 4,902,073 | +0.01(+0.03%) |
Nov 29, 2023 | 40.14 | 40.63 | 39.34 | 39.43 | 4,103,357 | -0.30(-0.76%) |
Nov 28, 2023 | 39.92 | 40.09 | 39.69 | 39.73 | 4,320,436 | -0.32(-0.80%) |
Nov 27, 2023 | 39.97 | 40.17 | 39.80 | 40.05 | 2,996,926 | -0.17(-0.42%) |
Nov 24, 2023 | 39.96 | 40.36 | 39.84 | 40.22 | 1,362,293 | -0.13(-0.32%) |
Nov 22, 2023 | 40.26 | 40.73 | 39.85 | 40.35 | 3,238,594 | +0.49(+1.23%) |
Nov 21, 2023 | 39.80 | 39.95 | 39.53 | 39.86 | 3,479,127 | -0.45(-1.12%) |
Nov 20, 2023 | 39.91 | 40.48 | 39.83 | 40.31 | 4,094,134 | +0.51(+1.28%) |
Nov 17, 2023 | 40.61 | 40.75 | 39.58 | 39.80 | 5,700,911 | -0.41(-1.02%) |
Nov 16, 2023 | 40.43 | 40.87 | 40.00 | 40.21 | 5,125,381 | -0.42(-1.03%) |
Nov 15, 2023 | 40.26 | 41.31 | 40.19 | 40.63 | 4,569,604 | +0.37(+0.92%) |
Nov 14, 2023 | 38.86 | 40.64 | 38.82 | 40.26 | 5,978,032 | +2.32(+6.11%) |
Nov 13, 2023 | 38.30 | 38.56 | 37.83 | 37.94 | 4,472,244 | -0.80(-2.07%) |
Nov 10, 2023 | 37.69 | 38.80 | 37.15 | 38.74 | 4,703,413 | +0.53(+1.39%) |
Nov 09, 2023 | 40.10 | 40.68 | 37.71 | 38.21 | 7,941,827 | -0.44(-1.14%) |
Nov 08, 2023 | 38.63 | 39.20 | 38.42 | 38.65 | 7,468,260 | +0.38(+0.99%) |
Nov 07, 2023 | 38.08 | 38.34 | 37.85 | 38.27 | 3,678,298 | -0.01(-0.03%) |
Nov 06, 2023 | 38.23 | 38.48 | 37.94 | 38.28 | 4,900,032 | +0.12(+0.31%) |
Nov 03, 2023 | 36.95 | 38.55 | 36.95 | 38.16 | 6,747,228 | +1.91(+5.27%) |
Nov 02, 2023 | 35.61 | 36.94 | 35.61 | 36.25 | 6,822,335 | +1.28(+3.66%) |
Nov 01, 2023 | 35.05 | 35.37 | 34.39 | 34.97 | 4,337,063 | +0.05(+0.14%) |
Oct 31, 2023 | 34.80 | 35.13 | 34.43 | 34.92 | 4,265,009 | +0.09(+0.26%) |
Oct 30, 2023 | 34.71 | 34.94 | 34.18 | 34.83 | 3,628,191 | +0.60(+1.75%) |
Oct 27, 2023 | 35.15 | 35.15 | 34.12 | 34.23 | 4,021,644 | -0.61(-1.75%) |
Oct 26, 2023 | 34.80 | 35.48 | 34.39 | 34.84 | 4,053,466 | +0.21(+0.61%) |
Oct 25, 2023 | 35.81 | 35.97 | 34.59 | 34.63 | 5,878,916 | -2.03(-5.54%) |
Oct 24, 2023 | 36.93 | 37.16 | 36.39 | 36.66 | 4,212,752 | +0.02(+0.05%) |
Oct 23, 2023 | 35.41 | 37.09 | 35.11 | 36.64 | 7,033,869 | +1.39(+3.94%) |
Oct 20, 2023 | 35.78 | 36.00 | 35.15 | 35.25 | 5,185,312 | -0.74(-2.06%) |
Oct 19, 2023 | 35.93 | 36.80 | 35.76 | 35.99 | 5,090,868 | +0.36(+1.01%) |
Oct 18, 2023 | 36.52 | 36.62 | 35.51 | 35.63 | 5,624,203 | -1.21(-3.28%) |
Oct 17, 2023 | 36.49 | 37.21 | 36.39 | 36.84 | 2,962,320 | -0.11(-0.30%) |
Oct 16, 2023 | 36.75 | 37.08 | 36.19 | 36.95 | 3,135,222 | +0.51(+1.40%) |
Oct 13, 2023 | 37.12 | 37.29 | 36.22 | 36.44 | 3,500,615 | -0.72(-1.94%) |
Oct 12, 2023 | 38.25 | 38.25 | 36.70 | 37.16 | 4,514,114 | -0.85(-2.24%) |
Oct 11, 2023 | 37.44 | 38.21 | 37.33 | 38.01 | 5,182,339 | +0.62(+1.66%) |
Oct 10, 2023 | 37.39 | 37.95 | 37.17 | 37.39 | 5,590,293 | +0.21(+0.56%) |
Oct 09, 2023 | 36.19 | 37.36 | 35.55 | 37.18 | 4,969,755 | +0.70(+1.92%) |
Oct 06, 2023 | 35.81 | 37.06 | 35.02 | 36.48 | 8,246,979 | +1.69(+4.86%) |
Oct 05, 2023 | 35.10 | 35.35 | 34.49 | 34.79 | 3,929,329 | -0.37(-1.05%) |
Oct 04, 2023 | 35.98 | 36.21 | 34.71 | 35.16 | 5,942,333 | -0.56(-1.57%) |
Oct 03, 2023 | 36.36 | 36.74 | 35.44 | 35.72 | 5,326,982 | -1.07(-2.91%) |