Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 50.63 | 50.68 | 50.29 | 50.51 | 13,390,239 | -0.08(-0.16%) |
Dec 28, 2023 | 50.48 | 50.86 | 50.48 | 50.59 | 10,404,047 | +0.06(+0.12%) |
Dec 27, 2023 | 50.22 | 50.65 | 50.01 | 50.53 | 10,068,225 | +0.12(+0.23%) |
Dec 26, 2023 | 49.96 | 50.60 | 49.88 | 50.42 | 11,708,788 | +0.47(+0.94%) |
Dec 22, 2023 | 49.82 | 50.34 | 49.78 | 49.95 | 14,705,038 | +0.26(+0.51%) |
Dec 21, 2023 | 49.50 | 49.75 | 49.07 | 49.69 | 13,328,610 | +0.52(+1.06%) |
Dec 20, 2023 | 49.79 | 50.17 | 48.97 | 49.17 | 17,804,132 | -0.84(-1.69%) |
Dec 19, 2023 | 48.53 | 50.39 | 48.29 | 50.01 | 23,571,562 | +1.25(+2.56%) |
Dec 18, 2023 | 49.26 | 49.65 | 48.66 | 48.77 | 18,188,434 | -0.17(-0.34%) |
Dec 15, 2023 | 48.80 | 49.20 | 48.32 | 48.93 | 35,799,968 | -0.40(-0.82%) |
Dec 14, 2023 | 49.11 | 50.62 | 49.11 | 49.34 | 52,596,988 | +0.88(+1.82%) |
Dec 13, 2023 | 47.14 | 48.63 | 47.00 | 48.45 | 22,595,594 | +1.26(+2.66%) |
Dec 12, 2023 | 47.15 | 47.24 | 46.85 | 47.20 | 15,002,265 | -0.09(-0.19%) |
Dec 11, 2023 | 47.87 | 48.06 | 47.25 | 47.28 | 17,986,084 | -0.73(-1.51%) |
Dec 08, 2023 | 47.64 | 48.29 | 47.55 | 48.01 | 17,955,722 | +0.38(+0.80%) |
Dec 07, 2023 | 47.08 | 47.88 | 46.92 | 47.63 | 15,140,775 | +0.63(+1.34%) |
Dec 06, 2023 | 46.94 | 48.24 | 46.92 | 47.00 | 34,590,828 | +1.14(+2.48%) |
Dec 05, 2023 | 46.16 | 46.52 | 45.57 | 45.86 | 15,079,567 | -0.66(-1.41%) |
Dec 04, 2023 | 45.95 | 46.63 | 45.86 | 46.52 | 19,701,162 | +0.14(+0.30%) |
Dec 01, 2023 | 45.17 | 46.41 | 45.06 | 46.38 | 20,456,922 | +1.11(+2.45%) |
Nov 30, 2023 | 44.97 | 45.33 | 44.76 | 45.27 | 16,623,847 | +0.34(+0.77%) |
Nov 29, 2023 | 44.42 | 45.20 | 44.35 | 44.93 | 14,278,181 | +0.87(+1.98%) |
Nov 28, 2023 | 44.22 | 44.23 | 43.75 | 44.05 | 14,321,267 | -0.22(-0.49%) |
Nov 27, 2023 | 44.15 | 44.38 | 44.05 | 44.27 | 14,936,680 | -0.15(-0.33%) |
Nov 24, 2023 | 44.08 | 44.70 | 44.03 | 44.42 | 6,049,788 | +0.21(+0.47%) |
Nov 22, 2023 | 44.50 | 44.50 | 44.03 | 44.21 | 9,614,404 | -0.07(-0.16%) |
Nov 21, 2023 | 44.31 | 44.51 | 43.90 | 44.28 | 14,727,740 | -0.17(-0.38%) |
Nov 20, 2023 | 44.47 | 44.92 | 44.39 | 44.45 | 20,030,536 | -0.10(-0.22%) |
Nov 17, 2023 | 44.13 | 44.57 | 43.85 | 44.54 | 15,874,470 | +0.68(+1.54%) |
Nov 16, 2023 | 43.95 | 44.29 | 43.52 | 43.87 | 15,084,344 | -0.21(-0.47%) |
Nov 15, 2023 | 43.68 | 44.41 | 43.68 | 44.07 | 19,098,784 | +0.51(+1.17%) |
Nov 14, 2023 | 42.33 | 43.97 | 42.32 | 43.56 | 26,696,774 | +1.63(+3.89%) |
Nov 13, 2023 | 41.21 | 42.14 | 41.18 | 41.93 | 16,629,804 | +0.61(+1.47%) |
Nov 10, 2023 | 40.95 | 41.39 | 40.72 | 41.32 | 12,134,183 | +0.57(+1.40%) |
Nov 09, 2023 | 41.32 | 41.52 | 40.54 | 40.75 | 19,477,336 | -0.31(-0.77%) |
Nov 08, 2023 | 41.10 | 41.40 | 40.78 | 41.07 | 15,029,492 | -0.14(-0.33%) |
Nov 07, 2023 | 40.95 | 41.40 | 40.90 | 41.21 | 11,671,299 | -0.08(-0.19%) |
Nov 06, 2023 | 41.61 | 41.61 | 41.01 | 41.28 | 21,208,800 | -0.22(-0.52%) |
Nov 03, 2023 | 40.81 | 41.70 | 40.79 | 41.50 | 20,784,598 | +1.41(+3.53%) |
Nov 02, 2023 | 38.77 | 40.11 | 38.71 | 40.09 | 24,005,542 | +1.70(+4.42%) |
Nov 01, 2023 | 38.33 | 38.62 | 38.08 | 38.39 | 16,636,265 | +0.11(+0.28%) |
Oct 31, 2023 | 37.85 | 38.32 | 37.73 | 38.28 | 16,889,048 | +0.54(+1.44%) |
Oct 30, 2023 | 37.37 | 37.78 | 37.24 | 37.74 | 22,462,288 | +0.67(+1.80%) |
Oct 27, 2023 | 38.13 | 38.17 | 37.00 | 37.07 | 21,332,592 | -1.07(-2.80%) |
Oct 26, 2023 | 37.32 | 38.53 | 37.29 | 38.14 | 26,003,056 | +0.71(+1.89%) |
Oct 25, 2023 | 37.52 | 37.66 | 37.09 | 37.43 | 16,212,749 | -0.31(-0.82%) |
Oct 24, 2023 | 37.73 | 38.10 | 37.56 | 37.74 | 17,719,340 | +0.04(+0.10%) |
Oct 23, 2023 | 38.37 | 38.41 | 37.60 | 37.70 | 22,005,356 | -0.77(-1.99%) |
Oct 20, 2023 | 38.75 | 39.01 | 38.35 | 38.47 | 22,071,558 | -0.37(-0.95%) |
Oct 19, 2023 | 39.03 | 39.50 | 38.80 | 38.84 | 18,023,670 | -0.40(-1.01%) |
Oct 18, 2023 | 39.69 | 39.69 | 38.95 | 39.23 | 23,961,108 | -0.71(-1.77%) |
Oct 17, 2023 | 39.41 | 40.40 | 39.36 | 39.94 | 20,894,596 | +0.24(+0.61%) |
Oct 16, 2023 | 40.67 | 40.72 | 39.29 | 39.70 | 25,821,832 | -0.47(-1.16%) |
Oct 13, 2023 | 41.65 | 42.00 | 40.09 | 40.16 | 33,103,544 | -0.10(-0.24%) |
Oct 12, 2023 | 40.13 | 40.51 | 39.86 | 40.26 | 18,675,926 | +0.00(+0.00%) |
Oct 11, 2023 | 40.37 | 40.72 | 40.10 | 40.26 | 13,166,408 | +0.09(+0.22%) |
Oct 10, 2023 | 39.88 | 40.48 | 39.88 | 40.17 | 19,641,730 | +0.68(+1.72%) |
Oct 09, 2023 | 38.95 | 39.76 | 38.73 | 39.49 | 15,327,679 | +0.16(+0.42%) |
Oct 06, 2023 | 38.47 | 39.60 | 38.30 | 39.33 | 17,622,954 | +0.67(+1.73%) |
Oct 05, 2023 | 38.41 | 38.66 | 37.99 | 38.66 | 19,320,898 | +0.07(+0.18%) |
Oct 04, 2023 | 38.48 | 38.71 | 37.94 | 38.59 | 24,076,504 | -0.05(-0.13%) |
Oct 03, 2023 | 38.97 | 39.30 | 38.38 | 38.64 | 20,033,234 | -0.62(-1.58%) |