Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 46.13 | 46.26 | 45.68 | 45.70 | 1,464,239 | -0.60(-1.29%) |
Dec 28, 2023 | 45.99 | 46.36 | 45.99 | 46.29 | 1,158,207 | +0.08(+0.17%) |
Dec 27, 2023 | 46.21 | 46.37 | 45.95 | 46.22 | 1,310,578 | -0.04(-0.09%) |
Dec 26, 2023 | 45.66 | 46.40 | 45.58 | 46.26 | 2,818,541 | +0.61(+1.33%) |
Dec 22, 2023 | 45.63 | 46.09 | 45.43 | 45.65 | 2,636,424 | +0.21(+0.46%) |
Dec 21, 2023 | 45.34 | 45.65 | 44.98 | 45.44 | 1,771,979 | +0.44(+0.97%) |
Dec 20, 2023 | 45.81 | 46.28 | 44.97 | 45.00 | 2,650,212 | -0.98(-2.14%) |
Dec 19, 2023 | 45.42 | 46.15 | 45.22 | 45.99 | 4,301,819 | +0.58(+1.27%) |
Dec 18, 2023 | 45.94 | 46.08 | 45.34 | 45.41 | 7,693,389 | -0.32(-0.71%) |
Dec 15, 2023 | 46.27 | 46.48 | 45.50 | 45.74 | 5,261,521 | -0.62(-1.34%) |
Dec 14, 2023 | 45.52 | 46.71 | 45.40 | 46.36 | 8,233,645 | +1.94(+4.37%) |
Dec 13, 2023 | 42.36 | 44.44 | 42.26 | 44.41 | 5,637,805 | +2.09(+4.94%) |
Dec 12, 2023 | 42.49 | 42.57 | 42.18 | 42.33 | 2,865,029 | -0.20(-0.46%) |
Dec 11, 2023 | 42.38 | 42.69 | 42.32 | 42.52 | 2,282,015 | -0.02(-0.05%) |
Dec 08, 2023 | 42.06 | 42.75 | 41.84 | 42.54 | 3,055,928 | +0.46(+1.10%) |
Dec 07, 2023 | 41.47 | 42.10 | 41.42 | 42.08 | 2,023,611 | +0.71(+1.72%) |
Dec 06, 2023 | 41.61 | 42.58 | 41.32 | 41.37 | 2,690,247 | -0.01(-0.02%) |
Dec 05, 2023 | 41.65 | 41.73 | 41.28 | 41.38 | 3,867,915 | -0.57(-1.36%) |
Dec 04, 2023 | 41.02 | 42.00 | 40.91 | 41.95 | 3,083,316 | +0.51(+1.24%) |
Dec 01, 2023 | 39.52 | 41.51 | 39.40 | 41.44 | 5,490,897 | +1.67(+4.19%) |
Nov 30, 2023 | 39.59 | 40.00 | 39.39 | 39.77 | 2,978,872 | +0.17(+0.42%) |
Nov 29, 2023 | 39.03 | 39.96 | 39.03 | 39.60 | 2,967,123 | +0.79(+2.03%) |
Nov 28, 2023 | 38.76 | 38.89 | 38.41 | 38.82 | 2,646,457 | +0.01(+0.03%) |
Nov 27, 2023 | 38.67 | 38.88 | 38.50 | 38.81 | 4,627,149 | -0.13(-0.33%) |
Nov 24, 2023 | 38.82 | 39.09 | 38.70 | 38.93 | 798,728 | +0.10(+0.25%) |
Nov 22, 2023 | 38.97 | 39.12 | 38.63 | 38.84 | 1,522,242 | +0.19(+0.48%) |
Nov 21, 2023 | 39.21 | 39.27 | 38.61 | 38.65 | 2,245,831 | -0.68(-1.73%) |
Nov 20, 2023 | 39.20 | 39.44 | 38.93 | 39.33 | 4,374,502 | -0.04(-0.10%) |
Nov 17, 2023 | 39.15 | 39.50 | 39.00 | 39.37 | 2,615,216 | +0.56(+1.45%) |
Nov 16, 2023 | 39.14 | 39.32 | 38.58 | 38.81 | 2,188,485 | -0.44(-1.13%) |
Nov 15, 2023 | 38.74 | 39.48 | 38.73 | 39.25 | 3,910,608 | +0.52(+1.35%) |
Nov 14, 2023 | 37.62 | 39.10 | 37.62 | 38.73 | 3,805,139 | +2.28(+6.25%) |
Nov 13, 2023 | 36.21 | 36.56 | 35.96 | 36.45 | 1,966,862 | +0.01(+0.03%) |
Nov 10, 2023 | 36.33 | 36.50 | 35.93 | 36.44 | 1,842,647 | +0.31(+0.85%) |
Nov 09, 2023 | 36.79 | 36.91 | 36.01 | 36.14 | 2,444,984 | -0.54(-1.48%) |
Nov 08, 2023 | 37.14 | 37.14 | 36.56 | 36.68 | 1,592,556 | -0.37(-1.01%) |
Nov 07, 2023 | 37.14 | 37.37 | 36.90 | 37.05 | 1,444,903 | -0.32(-0.84%) |
Nov 06, 2023 | 37.87 | 38.09 | 37.16 | 37.37 | 2,193,623 | -0.53(-1.40%) |
Nov 03, 2023 | 37.58 | 38.26 | 37.58 | 37.90 | 2,363,254 | +1.18(+3.22%) |
Nov 02, 2023 | 35.42 | 36.76 | 35.40 | 36.72 | 4,854,639 | +1.73(+4.96%) |
Nov 01, 2023 | 34.81 | 35.10 | 34.50 | 34.98 | 2,041,000 | +0.17(+0.48%) |
Oct 31, 2023 | 34.65 | 34.92 | 34.42 | 34.81 | 1,127,984 | +0.20(+0.57%) |
Oct 30, 2023 | 34.52 | 34.77 | 34.19 | 34.62 | 1,975,688 | +0.44(+1.30%) |
Oct 27, 2023 | 34.85 | 34.85 | 33.88 | 34.17 | 3,231,013 | -0.73(-2.09%) |
Oct 26, 2023 | 34.15 | 35.18 | 34.02 | 34.90 | 3,204,402 | +0.90(+2.64%) |
Oct 25, 2023 | 33.90 | 34.21 | 33.48 | 34.01 | 3,601,194 | -0.17(-0.49%) |
Oct 24, 2023 | 34.44 | 34.63 | 33.85 | 34.17 | 4,352,267 | -0.08(-0.23%) |
Oct 23, 2023 | 34.28 | 34.87 | 34.19 | 34.25 | 3,978,105 | -0.12(-0.34%) |
Oct 20, 2023 | 35.58 | 35.58 | 34.36 | 34.37 | 5,706,728 | -1.25(-3.51%) |
Oct 19, 2023 | 36.05 | 36.67 | 35.53 | 35.62 | 4,746,835 | -0.43(-1.20%) |
Oct 18, 2023 | 36.57 | 36.71 | 35.96 | 36.06 | 3,336,153 | -0.94(-2.53%) |
Oct 17, 2023 | 36.06 | 37.37 | 36.03 | 36.99 | 3,555,714 | +0.71(+1.96%) |
Oct 16, 2023 | 35.88 | 36.36 | 35.80 | 36.28 | 3,504,161 | +0.82(+2.31%) |
Oct 13, 2023 | 36.27 | 36.44 | 35.32 | 35.46 | 4,465,348 | -0.50(-1.40%) |
Oct 12, 2023 | 36.43 | 36.43 | 35.66 | 35.97 | 2,985,114 | -0.48(-1.33%) |
Oct 11, 2023 | 36.42 | 36.90 | 36.08 | 36.45 | 1,590,134 | +0.12(+0.33%) |
Oct 10, 2023 | 36.15 | 36.65 | 36.10 | 36.33 | 4,846,647 | +0.50(+1.40%) |
Oct 09, 2023 | 35.45 | 36.02 | 35.41 | 35.83 | 1,486,319 | +0.04(+0.11%) |
Oct 06, 2023 | 35.25 | 36.19 | 35.02 | 35.79 | 2,977,052 | +0.13(+0.36%) |
Oct 05, 2023 | 34.98 | 35.75 | 34.94 | 35.66 | 3,642,746 | +0.55(+1.57%) |
Oct 04, 2023 | 34.92 | 35.17 | 34.49 | 35.11 | 2,169,215 | +0.30(+0.85%) |
Oct 03, 2023 | 35.29 | 35.34 | 34.63 | 34.81 | 4,951,593 | -0.72(-2.03%) |