Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 45.52 | 45.87 | 45.41 | 45.77 | 3,742,077 | -0.06(-0.13%) |
Dec 28, 2023 | 45.17 | 45.99 | 44.97 | 45.83 | 3,555,954 | +0.54(+1.18%) |
Dec 27, 2023 | 45.72 | 45.80 | 45.09 | 45.30 | 4,345,546 | -0.53(-1.15%) |
Dec 26, 2023 | 45.57 | 46.03 | 45.41 | 45.82 | 3,458,982 | +0.24(+0.53%) |
Dec 22, 2023 | 45.84 | 46.52 | 45.53 | 45.58 | 4,748,470 | +0.05(+0.11%) |
Dec 21, 2023 | 46.07 | 46.16 | 45.13 | 45.53 | 4,959,183 | -0.42(-0.91%) |
Dec 20, 2023 | 46.88 | 47.01 | 45.93 | 45.95 | 7,191,603 | -0.81(-1.73%) |
Dec 19, 2023 | 47.02 | 47.36 | 46.70 | 46.76 | 5,286,179 | -0.17(-0.35%) |
Dec 18, 2023 | 47.45 | 47.69 | 46.83 | 46.92 | 7,728,085 | -0.29(-0.62%) |
Dec 15, 2023 | 47.52 | 48.09 | 46.80 | 47.21 | 8,246,970 | -0.66(-1.38%) |
Dec 14, 2023 | 48.73 | 49.38 | 47.70 | 47.88 | 6,855,908 | -0.30(-0.63%) |
Dec 13, 2023 | 46.32 | 48.26 | 45.93 | 48.18 | 5,689,639 | +1.77(+3.82%) |
Dec 12, 2023 | 46.44 | 46.44 | 45.83 | 46.41 | 6,925,502 | +0.00(+0.00%) |
Dec 11, 2023 | 46.07 | 46.57 | 45.92 | 46.41 | 6,986,461 | +0.16(+0.34%) |
Dec 08, 2023 | 46.13 | 46.36 | 45.95 | 46.25 | 6,683,345 | +0.24(+0.53%) |
Dec 07, 2023 | 46.25 | 46.34 | 45.73 | 46.01 | 5,792,207 | -0.02(-0.04%) |
Dec 06, 2023 | 45.38 | 46.35 | 45.30 | 46.03 | 7,940,097 | +0.92(+2.03%) |
Dec 05, 2023 | 45.00 | 45.27 | 44.16 | 45.11 | 7,568,505 | +0.19(+0.41%) |
Dec 04, 2023 | 44.89 | 45.44 | 44.51 | 44.93 | 6,512,273 | -0.53(-1.16%) |
Dec 01, 2023 | 44.25 | 45.51 | 44.19 | 45.45 | 5,816,479 | +1.30(+2.93%) |
Nov 30, 2023 | 44.88 | 45.04 | 44.03 | 44.16 | 9,050,532 | -0.70(-1.57%) |
Nov 29, 2023 | 45.03 | 45.42 | 44.74 | 44.86 | 5,060,990 | -0.26(-0.57%) |
Nov 28, 2023 | 44.96 | 45.51 | 44.76 | 45.12 | 3,726,063 | +0.09(+0.19%) |
Nov 27, 2023 | 44.98 | 45.22 | 44.57 | 45.03 | 4,602,769 | -0.05(-0.11%) |
Nov 24, 2023 | 44.78 | 45.24 | 44.49 | 45.08 | 1,719,138 | +0.30(+0.66%) |
Nov 22, 2023 | 44.73 | 44.85 | 44.02 | 44.78 | 2,797,158 | +0.22(+0.50%) |
Nov 21, 2023 | 44.66 | 44.83 | 44.25 | 44.56 | 4,172,393 | +0.01(+0.02%) |
Nov 20, 2023 | 44.69 | 44.95 | 44.04 | 44.55 | 4,659,439 | -0.34(-0.75%) |
Nov 17, 2023 | 45.42 | 45.45 | 44.54 | 44.89 | 5,470,020 | -0.11(-0.23%) |
Nov 16, 2023 | 45.59 | 45.92 | 44.79 | 44.99 | 7,003,276 | -0.35(-0.76%) |
Nov 15, 2023 | 44.57 | 45.78 | 44.30 | 45.34 | 7,819,545 | +0.71(+1.59%) |
Nov 14, 2023 | 43.81 | 44.79 | 43.75 | 44.63 | 6,547,498 | +1.88(+4.40%) |
Nov 13, 2023 | 43.15 | 43.19 | 42.48 | 42.75 | 4,911,546 | -0.41(-0.96%) |
Nov 10, 2023 | 43.40 | 43.57 | 42.73 | 43.16 | 4,161,615 | +0.09(+0.20%) |
Nov 09, 2023 | 44.10 | 44.43 | 42.82 | 43.07 | 6,547,537 | -1.03(-2.33%) |
Nov 08, 2023 | 43.52 | 44.17 | 43.20 | 44.10 | 12,786,542 | +0.35(+0.79%) |
Nov 07, 2023 | 43.75 | 44.16 | 43.47 | 43.76 | 9,890,519 | -0.01(-0.02%) |
Nov 06, 2023 | 42.25 | 43.96 | 42.19 | 43.77 | 14,025,868 | +1.90(+4.54%) |
Nov 03, 2023 | 40.89 | 42.28 | 39.51 | 41.86 | 15,448,936 | +2.43(+6.16%) |
Nov 02, 2023 | 38.96 | 39.59 | 38.82 | 39.44 | 8,634,429 | +0.83(+2.14%) |
Nov 01, 2023 | 38.70 | 38.91 | 37.86 | 38.61 | 6,198,501 | -0.10(-0.25%) |
Oct 31, 2023 | 38.53 | 38.74 | 37.96 | 38.71 | 9,371,016 | +0.31(+0.80%) |
Oct 30, 2023 | 38.62 | 39.04 | 38.11 | 38.40 | 5,569,895 | -0.08(-0.20%) |
Oct 27, 2023 | 39.13 | 39.21 | 38.40 | 38.48 | 4,794,813 | -0.85(-2.17%) |
Oct 26, 2023 | 38.84 | 39.70 | 38.84 | 39.33 | 7,149,962 | +0.41(+1.06%) |
Oct 25, 2023 | 38.50 | 39.00 | 38.02 | 38.92 | 7,031,873 | +0.18(+0.47%) |
Oct 24, 2023 | 38.40 | 38.88 | 38.11 | 38.74 | 8,082,318 | +0.79(+2.07%) |
Oct 23, 2023 | 37.85 | 38.58 | 37.61 | 37.95 | 6,670,942 | -0.47(-1.22%) |
Oct 20, 2023 | 38.98 | 39.38 | 38.41 | 38.42 | 5,674,625 | -0.60(-1.53%) |
Oct 19, 2023 | 38.88 | 39.65 | 38.58 | 39.01 | 6,767,779 | -0.12(-0.29%) |
Oct 18, 2023 | 40.11 | 40.30 | 39.03 | 39.13 | 8,318,541 | -1.10(-2.74%) |
Oct 17, 2023 | 40.16 | 40.92 | 39.89 | 40.23 | 4,807,565 | -0.30(-0.73%) |
Oct 16, 2023 | 40.29 | 40.66 | 39.34 | 40.53 | 6,514,076 | +0.33(+0.81%) |
Oct 13, 2023 | 40.03 | 40.73 | 39.94 | 40.20 | 5,765,740 | +0.32(+0.79%) |
Oct 12, 2023 | 40.97 | 41.11 | 39.70 | 39.89 | 5,056,083 | -1.35(-3.28%) |
Oct 11, 2023 | 41.14 | 41.34 | 40.59 | 41.24 | 3,419,359 | +0.36(+0.87%) |
Oct 10, 2023 | 40.62 | 41.14 | 40.29 | 40.89 | 6,657,669 | +0.39(+0.97%) |
Oct 09, 2023 | 39.87 | 40.50 | 39.62 | 40.49 | 5,794,704 | +0.46(+1.15%) |
Oct 06, 2023 | 38.89 | 40.20 | 37.67 | 40.03 | 7,538,271 | +0.69(+1.76%) |
Oct 05, 2023 | 40.14 | 40.18 | 38.67 | 39.34 | 8,975,134 | -0.95(-2.36%) |
Oct 04, 2023 | 40.81 | 41.17 | 40.07 | 40.29 | 6,258,935 | -0.48(-1.18%) |
Oct 03, 2023 | 40.07 | 41.03 | 39.55 | 40.77 | 10,902,343 | +0.15(+0.38%) |