Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 53.40 | 53.70 | 52.77 | 53.46 | 1,860,395 | -0.13(-0.24%) |
Dec 28, 2023 | 54.33 | 54.71 | 53.52 | 53.59 | 2,094,594 | -1.03(-1.89%) |
Dec 27, 2023 | 54.03 | 54.86 | 54.00 | 54.62 | 2,234,472 | +0.58(+1.08%) |
Dec 26, 2023 | 54.09 | 54.36 | 53.67 | 54.03 | 1,433,592 | +0.14(+0.25%) |
Dec 22, 2023 | 54.47 | 55.00 | 53.83 | 53.90 | 2,655,645 | +0.65(+1.23%) |
Dec 21, 2023 | 53.65 | 53.98 | 52.96 | 53.25 | 1,862,206 | +0.55(+1.04%) |
Dec 20, 2023 | 54.03 | 54.17 | 52.69 | 52.70 | 2,311,454 | -1.34(-2.47%) |
Dec 19, 2023 | 53.31 | 54.54 | 53.17 | 54.03 | 2,602,960 | +0.95(+1.78%) |
Dec 18, 2023 | 52.90 | 53.22 | 52.34 | 53.09 | 2,630,691 | +0.45(+0.85%) |
Dec 15, 2023 | 52.96 | 53.21 | 52.57 | 52.64 | 4,944,413 | -0.51(-0.95%) |
Dec 14, 2023 | 52.89 | 54.41 | 52.73 | 53.15 | 4,219,847 | +0.95(+1.81%) |
Dec 13, 2023 | 49.11 | 52.25 | 48.76 | 52.20 | 4,176,379 | +3.18(+6.48%) |
Dec 12, 2023 | 49.94 | 49.99 | 48.82 | 49.03 | 2,404,946 | -0.84(-1.68%) |
Dec 11, 2023 | 49.31 | 49.97 | 48.69 | 49.86 | 2,721,699 | -0.08(-0.16%) |
Dec 08, 2023 | 50.20 | 50.96 | 49.67 | 49.94 | 3,173,379 | -1.24(-2.42%) |
Dec 07, 2023 | 51.90 | 51.90 | 51.00 | 51.18 | 2,133,556 | -0.41(-0.79%) |
Dec 06, 2023 | 51.86 | 52.32 | 51.40 | 51.59 | 2,032,390 | +0.03(+0.06%) |
Dec 05, 2023 | 51.75 | 52.00 | 51.03 | 51.56 | 3,138,779 | -0.59(-1.14%) |
Dec 04, 2023 | 52.14 | 52.52 | 51.61 | 52.15 | 4,288,220 | -0.86(-1.62%) |
Dec 01, 2023 | 52.31 | 53.31 | 52.09 | 53.01 | 4,634,463 | +0.67(+1.28%) |
Nov 30, 2023 | 51.36 | 52.39 | 50.84 | 52.34 | 5,509,742 | +1.20(+2.34%) |
Nov 29, 2023 | 51.41 | 51.41 | 50.41 | 51.14 | 3,634,533 | +0.00(+0.00%) |
Nov 28, 2023 | 48.98 | 51.15 | 48.98 | 51.14 | 5,583,234 | +2.51(+5.16%) |
Nov 27, 2023 | 48.42 | 48.80 | 48.04 | 48.63 | 3,355,665 | +0.93(+1.95%) |
Nov 24, 2023 | 47.54 | 48.02 | 47.47 | 47.70 | 1,190,336 | +0.23(+0.48%) |
Nov 22, 2023 | 47.64 | 47.87 | 47.16 | 47.47 | 2,324,730 | +0.05(+0.10%) |
Nov 21, 2023 | 47.39 | 48.22 | 47.24 | 47.42 | 2,766,465 | +0.90(+1.93%) |
Nov 20, 2023 | 45.86 | 46.73 | 45.85 | 46.52 | 1,634,872 | +0.20(+0.43%) |
Nov 17, 2023 | 47.10 | 47.20 | 46.23 | 46.32 | 1,720,819 | -0.32(-0.68%) |
Nov 16, 2023 | 46.15 | 47.39 | 46.04 | 46.64 | 2,580,675 | +0.86(+1.88%) |
Nov 15, 2023 | 45.92 | 46.38 | 45.52 | 45.78 | 1,666,163 | -0.40(-0.87%) |
Nov 14, 2023 | 45.68 | 46.35 | 45.41 | 46.18 | 2,214,903 | +1.49(+3.34%) |
Nov 13, 2023 | 44.81 | 45.38 | 44.51 | 44.69 | 1,730,971 | -0.37(-0.83%) |
Nov 10, 2023 | 44.91 | 45.13 | 44.60 | 45.06 | 1,976,381 | -0.24(-0.53%) |
Nov 09, 2023 | 45.09 | 46.15 | 44.55 | 45.30 | 2,273,673 | +0.37(+0.83%) |
Nov 08, 2023 | 45.73 | 46.12 | 44.71 | 44.93 | 3,408,231 | -1.20(-2.60%) |
Nov 07, 2023 | 46.37 | 46.55 | 45.32 | 46.12 | 3,000,810 | -0.95(-2.01%) |
Nov 06, 2023 | 46.92 | 47.53 | 46.92 | 47.07 | 2,029,477 | -0.29(-0.61%) |
Nov 03, 2023 | 46.40 | 47.63 | 46.18 | 47.36 | 3,639,075 | +1.79(+3.93%) |
Nov 02, 2023 | 45.65 | 45.67 | 44.92 | 45.57 | 2,841,835 | +0.56(+1.23%) |
Nov 01, 2023 | 45.15 | 45.54 | 44.45 | 45.01 | 2,748,210 | +0.10(+0.21%) |
Oct 31, 2023 | 45.39 | 45.73 | 44.40 | 44.92 | 3,752,125 | -0.68(-1.49%) |
Oct 30, 2023 | 46.72 | 47.06 | 45.38 | 45.60 | 3,493,799 | -1.12(-2.40%) |
Oct 27, 2023 | 45.58 | 46.76 | 45.04 | 46.72 | 3,790,059 | +1.33(+2.93%) |
Oct 26, 2023 | 46.70 | 46.90 | 44.49 | 45.39 | 5,064,268 | -1.35(-2.89%) |
Oct 25, 2023 | 47.20 | 48.00 | 46.73 | 46.74 | 3,286,847 | -0.60(-1.27%) |
Oct 24, 2023 | 46.81 | 47.59 | 46.71 | 47.34 | 1,618,601 | +0.05(+0.10%) |
Oct 23, 2023 | 47.22 | 47.80 | 46.15 | 47.29 | 3,186,686 | -0.39(-0.82%) |
Oct 20, 2023 | 47.65 | 48.53 | 47.59 | 47.68 | 4,696,940 | +0.17(+0.36%) |
Oct 19, 2023 | 47.15 | 47.74 | 46.74 | 47.51 | 2,912,546 | +0.33(+0.69%) |
Oct 18, 2023 | 47.99 | 48.31 | 47.03 | 47.19 | 2,857,867 | -0.04(-0.08%) |
Oct 17, 2023 | 46.15 | 47.29 | 46.06 | 47.22 | 2,599,697 | +1.08(+2.34%) |
Oct 16, 2023 | 46.25 | 46.58 | 45.88 | 46.14 | 1,787,445 | -0.39(-0.84%) |
Oct 13, 2023 | 46.26 | 46.85 | 45.61 | 46.53 | 3,685,236 | +1.78(+3.98%) |
Oct 12, 2023 | 45.53 | 45.72 | 44.60 | 44.75 | 1,751,727 | -0.78(-1.70%) |
Oct 11, 2023 | 45.29 | 45.62 | 44.78 | 45.53 | 2,655,069 | +0.77(+1.71%) |
Oct 10, 2023 | 44.37 | 44.84 | 43.88 | 44.76 | 2,105,530 | +0.39(+0.88%) |
Oct 09, 2023 | 43.96 | 44.51 | 43.78 | 44.37 | 2,984,204 | +1.19(+2.75%) |
Oct 06, 2023 | 42.76 | 43.42 | 42.34 | 43.18 | 2,806,581 | +0.71(+1.67%) |
Oct 05, 2023 | 41.52 | 42.48 | 41.45 | 42.47 | 1,858,455 | +0.93(+2.24%) |
Oct 04, 2023 | 42.47 | 42.51 | 41.38 | 41.55 | 3,838,173 | -0.82(-1.94%) |
Oct 03, 2023 | 41.79 | 42.56 | 41.41 | 42.37 | 3,886,093 | +0.44(+1.05%) |